MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019136.74136.74133.49134.41134.411,378,300
Apr 17, 2019136.27136.94135.65135.93135.931,111,300
Apr 16, 2019134.40135.91134.37135.80135.80979,900
Apr 15, 2019134.50134.97133.10134.37134.37657,400
Apr 12, 2019133.49134.74133.26134.65134.651,163,900
Apr 11, 2019133.42133.82132.72133.25133.251,245,200
Apr 10, 2019132.99133.18132.30132.75132.751,476,700
Apr 09, 2019134.13134.95132.27132.65132.651,689,000
Apr 08, 2019133.88134.96133.47134.91134.911,866,700
Apr 05, 2019132.57134.81132.32134.06134.062,210,300
Apr 04, 2019131.55132.50131.13132.20132.202,269,000
Apr 03, 2019129.45131.85128.72131.59131.592,218,400
Apr 02, 2019127.23128.60126.51128.50128.501,783,100
Apr 01, 2019126.24127.59125.85127.45127.451,383,400
Mar 29, 2019124.01125.46123.87125.09125.092,175,100
Mar 28, 2019122.28124.36122.28124.08124.081,496,300
Mar 27, 2019123.72123.72121.33122.17122.171,924,900
Mar 26, 2019122.89124.60122.73123.56123.561,722,600
Mar 25, 2019124.01124.45123.13123.66123.661,493,700
Mar 22, 2019124.37124.91123.42124.50124.503,400,700
Mar 21, 2019123.37125.18122.98125.06125.061,710,600
Mar 20, 2019125.39125.73123.54123.67123.671,927,600
Mar 19, 2019124.97126.72124.66125.75125.752,352,400
Mar 18, 2019124.99125.97123.83124.96124.962,436,700
Mar 15, 2019120.02124.83119.89122.32122.323,601,300
Mar 14, 2019120.00120.53118.99119.62119.622,363,600
Mar 13, 2019121.14122.66120.01120.19120.193,071,900
Mar 12, 2019120.50121.59119.10120.69120.692,185,300
Mar 11, 2019120.86121.17120.11120.25120.252,193,300
Mar 08, 2019121.19121.54119.99120.70120.702,261,300
Mar 07, 2019125.13125.16122.07122.22122.222,043,300
Mar 06, 2019125.18125.84124.82125.12125.121,644,400
Mar 05, 2019124.00125.57124.00125.22125.221,797,400
Mar 04, 2019126.49126.49122.34123.94123.942,095,100
Mar 01, 2019125.49126.55122.23124.45124.454,407,900
Feb 28, 2019126.76127.00125.01125.27125.273,312,900
Feb 28, 20190.41 Dividend
Feb 27, 2019127.65128.64126.64126.93126.522,168,600
Feb 26, 2019128.19129.90128.17128.57128.151,979,200
Feb 25, 2019129.69130.16128.42128.48128.062,325,100
Feb 22, 2019127.93129.72127.57128.84128.422,085,700
Feb 21, 2019127.04128.25125.45127.37126.962,893,000
Feb 20, 2019122.54127.27121.95126.97126.563,337,600
Feb 19, 2019120.29122.40120.15122.03121.642,625,600
Feb 15, 2019119.80121.60118.81121.05120.662,012,900
Feb 14, 2019118.14118.81116.64118.62118.241,785,400
Feb 13, 2019116.00119.61115.93118.86118.482,296,100
Feb 12, 2019116.41116.77114.49114.74114.372,374,500
Feb 11, 2019115.86116.69115.46115.65115.281,022,200
Feb 08, 2019114.58115.51114.58115.48115.111,381,300
Feb 07, 2019116.42116.83114.76115.52115.151,360,000
Feb 06, 2019116.77117.75116.67117.27116.891,555,800
Feb 05, 2019115.97117.00115.77116.91116.531,448,900
Feb 04, 2019114.68115.69114.43115.65115.281,070,200
Feb 01, 2019114.79115.20114.01114.57114.201,540,800
Jan 31, 2019113.60115.03112.68114.53114.162,281,100
Jan 30, 2019111.75113.78111.02113.64113.272,514,400
Jan 29, 2019110.47111.34109.98111.12110.761,186,700
Jan 28, 2019109.11110.84108.74110.53110.171,355,500
Jan 25, 2019109.18109.93107.81109.85109.501,587,700
Jan 24, 2019108.06108.95107.40108.24107.89769,200
Jan 23, 2019107.45108.37106.58108.09107.741,660,300
Jan 22, 2019108.71108.85106.02107.26106.912,799,300
Jan 18, 2019109.80109.80108.26109.05108.702,361,200
Jan 17, 2019108.80109.89108.18108.47108.122,143,900
Jan 16, 2019109.87111.37109.09109.28108.932,817,100
Jan 15, 2019108.28110.24107.54110.18109.821,788,100
Jan 14, 2019108.63109.10107.83108.13107.781,411,400
Jan 11, 2019109.27109.45107.33109.42109.071,819,700
Jan 10, 2019108.32111.17108.00110.05109.691,682,900
Jan 09, 2019109.93110.53108.59109.20108.852,750,100
Jan 08, 2019108.86110.07107.82109.76109.411,631,100
Jan 07, 2019107.41108.88105.95108.01107.661,529,000
Jan 04, 2019103.14107.92103.14107.81107.463,045,300
Jan 03, 2019106.35107.00101.57101.74101.413,344,300
Jan 02, 2019106.72108.59105.29107.46107.111,802,100
Dec 31, 2018107.61108.56107.39108.56108.211,771,200
Dec 28, 2018107.19108.52106.40107.24106.891,282,000
Dec 27, 2018104.27106.66102.80106.63106.291,630,200
Dec 26, 2018101.70105.68101.42105.58105.242,505,400
Dec 24, 2018102.52102.99100.62100.99100.661,450,100
Dec 21, 2018104.39106.53102.30102.88102.554,319,200
Dec 20, 2018106.24106.24102.96104.19103.854,183,600
Dec 19, 2018108.76109.75105.76106.39106.052,234,000
Dec 18, 2018108.71109.39107.52108.24107.891,882,400
Dec 17, 2018107.92109.34106.58107.66107.312,353,400
Dec 14, 2018108.00109.98107.37107.66107.312,241,600
Dec 13, 2018110.57110.98108.24108.85108.502,066,600
Dec 12, 2018110.19111.90109.97110.07109.712,615,800
Dec 11, 2018112.33112.94109.79110.03109.672,613,800
Dec 10, 2018111.44112.35109.20110.81110.451,787,200
Dec 07, 2018114.85116.25110.69111.25110.892,637,000
Dec 06, 2018111.68115.50111.11115.32114.952,921,400
Dec 04, 2018119.00119.23112.92113.50113.133,097,500
Dec 03, 2018116.00120.09115.69119.53119.143,621,000
Nov 30, 2018113.60116.72113.38115.03114.669,553,400
Nov 29, 2018121.37122.83120.55121.84121.451,180,700
Nov 28, 2018119.99122.27118.52122.19121.801,497,700
Nov 27, 2018120.00120.40119.07119.97119.581,539,400
Nov 26, 2018118.99120.51118.28119.90119.511,284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...