Skip to main content

Marriott International (NQ: MAR )

243.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 245.28 247.20 242.13 243.05 1,320,127 -1.65(-0.67%)
Jun 17, 2024 238.55 245.04 237.60 244.70 1,406,584 +5.25(+2.19%)
Jun 14, 2024 239.33 239.75 235.14 239.45 1,566,398 -1.02(-0.42%)
Jun 13, 2024 235.22 240.77 234.66 240.47 1,188,525 +3.91(+1.65%)
Jun 12, 2024 234.02 237.13 234.02 236.56 1,477,792 +3.92(+1.69%)
Jun 11, 2024 231.78 233.24 229.93 232.64 1,285,071 -0.12(-0.05%)
Jun 10, 2024 230.00 233.41 229.98 232.76 1,219,777 +1.66(+0.72%)
Jun 07, 2024 231.52 232.90 230.13 231.10 2,723,431 -0.93(-0.40%)
Jun 06, 2024 232.87 235.45 231.37 232.03 1,027,989 -0.74(-0.32%)
Jun 05, 2024 231.18 233.23 229.50 232.77 987,823 +2.26(+0.98%)
Jun 04, 2024 226.60 231.69 226.44 230.51 1,100,566 +2.13(+0.93%)
Jun 03, 2024 231.73 232.00 226.03 228.38 1,644,006 -2.79(-1.21%)
May 31, 2024 229.52 231.39 227.44 231.17 1,660,302 +2.21(+0.97%)
May 30, 2024 228.79 229.60 226.70 228.96 934,654 +0.50(+0.22%)
May 29, 2024 231.86 232.44 227.82 228.46 1,161,712 -5.68(-2.43%)
May 28, 2024 234.82 237.61 232.98 234.14 993,784 -2.45(-1.04%)
May 24, 2024 233.83 236.72 233.28 236.59 909,514 +4.53(+1.95%)
May 23, 2024 236.50 236.50 231.84 232.06 1,650,392 -3.47(-1.47%)
May 22, 2024 236.61 238.76 234.87 235.53 1,094,504 -2.11(-0.89%)
May 21, 2024 240.58 240.58 236.49 237.64 841,920 -2.04(-0.85%)
May 20, 2024 237.22 239.87 236.80 239.69 956,709 +2.59(+1.09%)
May 17, 2024 238.32 238.94 235.69 237.10 1,220,303 -1.23(-0.51%)
May 16, 2024 235.01 238.85 235.01 238.32 1,284,309 +2.95(+1.25%)
May 15, 2024 236.12 236.84 234.93 235.37 1,572,484 +0.13(+0.05%)
May 14, 2024 237.34 237.94 235.06 235.24 2,110,909 -1.62(-0.69%)
May 13, 2024 240.61 241.06 235.58 236.87 1,332,371 -2.95(-1.23%)
May 10, 2024 237.37 240.03 236.87 239.82 1,148,331 +2.91(+1.23%)
May 09, 2024 232.05 237.11 230.23 236.91 1,233,009 +2.18(+0.93%)
May 08, 2024 234.92 235.65 233.84 234.72 1,197,710 -0.64(-0.27%)
May 07, 2024 236.19 237.63 235.03 235.36 900,325 -0.83(-0.35%)
May 06, 2024 234.78 236.73 234.76 236.19 1,070,808 +2.22(+0.95%)
May 03, 2024 236.75 238.12 233.68 233.96 1,577,064 -0.97(-0.41%)
May 02, 2024 235.72 236.07 232.01 234.93 1,417,044 +1.70(+0.73%)
May 01, 2024 233.13 236.61 230.19 233.24 2,162,894 -2.26(-0.96%)
Apr 30, 2024 240.31 241.28 234.87 235.50 1,867,316 -4.35(-1.81%)
Apr 29, 2024 240.83 243.59 238.95 239.85 1,212,165 -0.35(-0.15%)
Apr 26, 2024 240.13 243.46 240.10 240.20 1,068,398 -1.10(-0.45%)
Apr 25, 2024 241.42 242.47 239.59 241.29 1,210,367 -2.11(-0.87%)
Apr 24, 2024 243.52 248.95 242.66 243.41 2,307,461 +4.36(+1.82%)
Apr 23, 2024 236.78 239.34 236.78 239.05 1,199,339 +2.27(+0.96%)
Apr 22, 2024 237.92 238.45 234.88 236.78 1,049,151 +1.41(+0.60%)
Apr 19, 2024 236.75 238.66 233.92 235.37 1,847,238 -0.30(-0.13%)
Apr 18, 2024 240.01 240.60 235.45 235.67 1,846,114 -2.15(-0.91%)
Apr 17, 2024 243.42 244.68 236.91 237.82 2,691,163 -7.14(-2.92%)
Apr 16, 2024 247.55 248.07 244.09 244.97 1,091,840 -2.78(-1.12%)
Apr 15, 2024 254.39 256.32 247.55 247.75 1,437,126 -2.64(-1.06%)
Apr 12, 2024 255.43 256.45 248.65 250.39 1,937,048 -7.47(-2.90%)
Apr 11, 2024 253.43 259.88 252.34 257.86 1,549,459 +4.19(+1.65%)
Apr 10, 2024 251.62 254.51 250.59 253.67 1,321,013 -0.59(-0.23%)
Apr 09, 2024 254.78 254.81 250.67 254.26 1,155,908 +0.26(+0.10%)
Apr 08, 2024 253.56 254.37 252.73 254.00 1,208,784 +0.75(+0.30%)
Apr 05, 2024 248.24 253.65 247.61 253.25 1,296,907 +5.03(+2.03%)
Apr 04, 2024 252.66 254.15 247.39 248.23 1,611,791 -1.70(-0.68%)
Apr 03, 2024 246.51 250.13 246.11 249.92 1,073,914 +2.84(+1.15%)
Apr 02, 2024 249.50 249.50 245.88 247.08 1,255,726 -3.58(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.