MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019130.68131.43129.78130.42130.42348,523
Sep 16, 2019132.80132.80130.18130.48130.481,265,300
Sep 13, 2019132.98135.46132.56133.99133.991,168,300
Sep 12, 2019133.50134.37132.39132.51132.511,080,100
Sep 11, 2019131.39133.59130.83133.09133.091,613,900
Sep 10, 2019130.00131.71128.67131.69131.691,259,000
Sep 09, 2019129.79129.95128.36129.91129.911,291,100
Sep 06, 2019128.50129.78128.05129.43129.431,120,200
Sep 05, 2019126.89128.87125.92128.46128.462,941,800
Sep 04, 2019125.61126.03124.92125.69125.692,471,500
Sep 03, 2019124.94124.94123.63124.27124.271,895,000
Aug 30, 2019126.30127.61125.79126.06126.061,871,600
Aug 29, 2019127.20127.46125.38125.73125.731,701,900
Aug 28, 2019125.17125.94124.66125.34125.341,892,200
Aug 27, 2019127.02127.20125.26125.35125.351,214,800
Aug 26, 2019126.43126.86125.37126.23126.231,263,400
Aug 23, 2019127.26127.92124.67125.10125.101,736,100
Aug 22, 2019128.83129.43126.97128.12128.12963,900
Aug 21, 2019131.58131.65128.00128.35128.351,646,600
Aug 21, 20190.48 Dividend
Aug 20, 2019130.03131.60129.73130.68130.20979,800
Aug 19, 2019130.89131.24129.96130.57130.091,289,300
Aug 16, 2019127.94129.26127.33128.82128.351,269,600
Aug 15, 2019128.89129.28126.02126.70126.231,945,200
Aug 14, 2019130.36131.93126.23126.85126.382,103,300
Aug 13, 2019130.19133.23130.01132.41131.921,610,200
Aug 12, 2019131.20131.75129.84130.01129.532,305,300
Aug 09, 2019131.34132.98129.73132.46131.972,304,400
Aug 08, 2019129.11131.06128.22130.34129.861,651,000
Aug 07, 2019126.27128.91124.77127.82127.352,447,900
Aug 06, 2019126.58132.45126.30128.49128.023,932,500
Aug 05, 2019134.09134.53129.86130.34129.863,161,900
Aug 02, 2019136.76137.24135.45135.98135.481,098,700
Aug 01, 2019138.99140.49136.50136.87136.371,268,700
Jul 31, 2019140.98141.23137.80139.06138.551,551,600
Jul 30, 2019140.33141.46139.88140.81140.29947,500
Jul 29, 2019139.94141.59139.46141.23140.711,113,900
Jul 26, 2019141.29141.34139.92140.27139.751,235,200
Jul 25, 2019139.66141.74139.31140.72140.201,395,500
Jul 24, 2019140.08140.53137.75139.79139.281,730,000
Jul 23, 2019137.32140.88136.11140.69140.172,288,100
Jul 22, 2019137.50137.79135.39136.06135.561,998,100
Jul 19, 2019140.23140.23137.63137.73137.221,549,800
Jul 18, 2019140.68140.85138.68139.80139.291,597,400
Jul 17, 2019143.94143.94141.15141.24140.721,229,400
Jul 16, 2019142.99144.24142.60143.96143.431,023,500
Jul 15, 2019142.08142.88140.88142.78142.261,656,100
Jul 12, 2019142.23142.75141.64142.55142.031,057,900
Jul 11, 2019142.25142.25140.70141.90141.381,290,500
Jul 10, 2019139.43141.62139.00141.57141.051,956,800
Jul 09, 2019138.63139.61137.85139.52139.011,808,000
Jul 08, 2019141.74141.74140.02141.30140.781,166,400
Jul 05, 2019140.89142.18139.63142.01141.491,274,100
Jul 03, 2019141.79142.09141.09141.75141.23650,500
Jul 02, 2019140.81141.27139.25141.26140.74986,400
Jul 01, 2019142.41142.90140.78141.23140.711,824,200
Jun 28, 2019138.45140.46138.15140.29139.773,030,300
Jun 27, 2019135.92138.83135.91138.29137.781,865,200
Jun 26, 2019134.15136.26133.70135.65135.151,546,300
Jun 25, 2019136.71136.73132.74133.28132.791,729,600
Jun 24, 2019137.40137.98136.39136.76136.261,095,200
Jun 21, 2019136.54138.05136.04137.07136.572,353,500
Jun 20, 2019136.90138.42136.46137.19136.691,582,700
Jun 19, 2019135.00135.84134.09135.68135.181,222,300
Jun 18, 2019135.00136.30133.85134.96134.461,531,600
Jun 17, 2019134.04134.11132.58132.85132.361,263,600
Jun 14, 2019133.63134.03132.17133.68133.19872,500
Jun 13, 2019133.26134.33132.03133.62133.131,115,900
Jun 12, 2019134.87135.42132.68132.70132.211,184,300
Jun 11, 2019134.14135.47133.21134.52134.031,387,500
Jun 10, 2019133.13134.76132.47132.75132.261,315,500
Jun 07, 2019129.50133.03129.00132.52132.031,458,500
Jun 06, 2019127.62129.01126.96128.60128.131,355,300
Jun 05, 2019128.55128.63126.44127.55127.081,422,600
Jun 04, 2019126.30128.24125.51128.18127.711,796,000
Jun 03, 2019124.76125.27123.46124.36123.902,263,500
May 31, 2019123.45125.57122.46124.84124.382,000,000
May 30, 2019124.71125.60123.82124.65124.191,116,200
May 29, 2019123.29124.63122.52124.42123.961,321,900
May 28, 2019125.15125.50123.63123.70123.253,209,100
May 24, 2019124.63125.74124.38125.00124.541,357,100
May 23, 2019125.98126.10123.53123.91123.452,227,100
May 23, 20190.48 Dividend
May 22, 2019128.83129.20127.63127.77126.821,620,100
May 21, 2019128.71129.65128.07129.43128.471,780,100
May 20, 2019128.75129.59127.49127.86126.911,591,800
May 17, 2019132.15133.17130.87130.91129.941,653,500
May 16, 2019132.07133.29130.96132.51131.531,818,400
May 15, 2019128.79132.33127.27131.83130.851,907,900
May 14, 2019126.68130.97126.31129.87128.912,273,400
May 13, 2019129.47129.78125.72126.01125.082,392,100
May 10, 2019130.88132.11127.70131.71130.734,463,200
May 09, 2019133.93136.17132.79135.47134.471,913,700
May 08, 2019134.42135.38133.60134.77133.771,244,700
May 07, 2019136.16137.10134.07135.15134.151,547,000
May 06, 2019137.46138.17136.58137.75136.731,415,300
May 03, 2019137.79140.28137.28140.14139.101,076,700
May 02, 2019138.55139.06135.72136.89135.871,155,500
May 01, 2019137.80140.37137.56138.86137.831,632,100
Apr 30, 2019136.35136.83135.28136.42135.411,259,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...