Skip to main content

Marriott International (NQ: MAR )

196.56 -2.99 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 199.35 199.79 195.29 196.56 1,765,610 -2.99(-1.50%)
Sep 28, 2023 194.44 200.29 194.10 199.55 1,786,747 +5.67(+2.92%)
Sep 27, 2023 194.07 196.28 191.98 193.88 2,284,281 +2.12(+1.11%)
Sep 26, 2023 192.00 195.19 190.75 191.76 2,188,697 -1.17(-0.61%)
Sep 25, 2023 193.21 192.95 191.38 192.93 2,141,517 -1.43(-0.74%)
Sep 22, 2023 195.22 196.91 194.00 194.36 1,374,985 -0.81(-0.42%)
Sep 21, 2023 197.71 198.05 195.09 195.17 1,732,365 -4.69(-2.35%)
Sep 20, 2023 199.62 202.94 199.62 199.86 1,499,965 +1.32(+0.66%)
Sep 19, 2023 200.51 200.69 196.92 198.54 2,356,299 -2.14(-1.07%)
Sep 18, 2023 202.60 203.65 200.57 200.68 1,700,774 -2.48(-1.22%)
Sep 15, 2023 204.42 205.21 202.22 203.16 3,899,863 -1.05(-0.51%)
Sep 14, 2023 201.18 205.19 200.04 204.21 1,729,254 +3.98(+1.99%)
Sep 13, 2023 203.07 203.83 199.55 200.23 1,676,196 -3.57(-1.75%)
Sep 12, 2023 203.81 205.12 203.18 203.80 1,399,621 -0.36(-0.18%)
Sep 11, 2023 206.88 208.23 203.15 204.16 1,715,766 -1.29(-0.63%)
Sep 08, 2023 200.38 205.70 200.03 205.45 1,753,497 +5.58(+2.79%)
Sep 07, 2023 202.00 202.05 198.80 199.87 1,847,343 -2.55(-1.26%)
Sep 06, 2023 200.08 203.39 199.51 202.42 1,487,265 +1.39(+0.69%)
Sep 05, 2023 205.55 205.55 200.31 201.03 1,989,043 -4.79(-2.33%)
Sep 01, 2023 204.67 206.42 203.72 205.82 1,085,954 +2.31(+1.14%)
Aug 31, 2023 206.13 206.51 203.42 203.51 1,321,148 -1.84(-0.90%)
Aug 30, 2023 206.10 206.55 204.43 205.35 1,098,526 -0.80(-0.39%)
Aug 29, 2023 201.67 206.46 201.51 206.15 1,189,524 +3.62(+1.79%)
Aug 28, 2023 200.66 203.07 199.14 202.53 1,062,142 +2.74(+1.37%)
Aug 25, 2023 199.63 201.37 198.23 199.79 1,510,424 +1.00(+0.50%)
Aug 24, 2023 203.00 205.38 198.44 198.79 1,903,408 -4.46(-2.19%)
Aug 23, 2023 203.94 205.17 202.75 203.25 1,509,408 -0.70(-0.34%)
Aug 22, 2023 200.00 204.52 199.69 203.95 3,170,857 +4.14(+2.07%)
Aug 21, 2023 202.09 203.55 198.59 199.81 2,210,793 -2.28(-1.13%)
Aug 18, 2023 200.38 204.07 200.23 202.09 1,781,694 -0.24(-0.12%)
Aug 17, 2023 207.71 207.71 202.15 202.33 2,774,760 -4.15(-2.01%)
Aug 16, 2023 204.25 208.48 204.14 206.48 1,770,337 +1.00(+0.49%)
Aug 15, 2023 205.83 207.46 204.64 205.48 2,047,117 -0.84(-0.41%)
Aug 14, 2023 206.88 208.47 205.00 206.32 2,483,123 -1.67(-0.80%)
Aug 11, 2023 206.48 208.79 206.11 207.98 1,706,330 +0.12(+0.06%)
Aug 10, 2023 207.86 210.45 207.08 207.86 3,451,261 +2.26(+1.10%)
Aug 09, 2023 205.95 208.47 204.45 205.60 2,045,140 -0.34(-0.16%)
Aug 08, 2023 202.57 206.68 202.49 205.94 2,513,306 +1.76(+0.86%)
Aug 07, 2023 204.03 205.09 203.08 204.18 1,544,527 +1.72(+0.85%)
Aug 04, 2023 201.51 205.16 198.91 202.47 2,656,676 +2.12(+1.06%)
Aug 03, 2023 201.26 202.28 196.82 200.34 3,296,946 -2.65(-1.31%)
Aug 02, 2023 203.49 206.01 201.95 203.00 2,889,429 -1.23(-0.60%)
Aug 01, 2023 199.05 205.42 198.26 204.22 2,942,600 +2.92(+1.45%)
Jul 31, 2023 199.35 202.90 199.10 201.30 2,740,332 +2.19(+1.10%)
Jul 28, 2023 197.32 199.47 196.77 199.11 1,507,158 +3.85(+1.97%)
Jul 27, 2023 193.83 196.56 193.49 195.26 2,488,278 +2.01(+1.04%)
Jul 26, 2023 193.92 195.75 191.53 193.24 3,480,188 -1.04(-0.53%)
Jul 25, 2023 193.09 195.46 192.05 194.28 2,267,014 +0.50(+0.26%)
Jul 24, 2023 193.27 193.97 191.35 193.78 1,798,245 -0.63(-0.32%)
Jul 21, 2023 192.77 195.40 192.64 194.41 6,739,500 +3.41(+1.79%)
Jul 20, 2023 190.13 193.01 189.79 191.00 1,551,574 +1.27(+0.67%)
Jul 19, 2023 192.74 193.05 189.51 189.73 1,956,944 -3.44(-1.78%)
Jul 18, 2023 190.93 193.88 190.73 193.17 1,426,240 +2.36(+1.24%)
Jul 17, 2023 187.44 192.40 187.44 190.81 1,425,783 +1.89(+1.00%)
Jul 14, 2023 190.52 190.52 187.13 188.91 1,822,020 -2.09(-1.09%)
Jul 13, 2023 190.46 191.91 190.08 191.00 1,350,078 +1.47(+0.77%)
Jul 12, 2023 192.81 192.81 189.25 189.53 1,949,339 -1.25(-0.65%)
Jul 11, 2023 190.52 192.75 190.11 190.78 1,946,786 +0.32(+0.17%)
Jul 10, 2023 185.48 190.51 185.44 190.46 1,916,797 +5.27(+2.84%)
Jul 07, 2023 180.89 186.65 180.87 185.19 1,909,292 +3.61(+1.99%)
Jul 06, 2023 179.62 181.95 177.79 181.58 1,361,220 -0.08(-0.04%)
Jul 05, 2023 183.06 183.28 180.61 181.66 1,576,859 -2.10(-1.15%)
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.