Skip to main content

Marriott International (NQ: MAR )

285.63 +2.00 (+0.71%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 283.49 284.16 280.48 283.63 907,774 -0.33(-0.12%)
Dec 20, 2024 276.83 286.93 276.81 283.96 2,619,127 +3.75(+1.34%)
Dec 19, 2024 281.20 282.79 278.19 280.21 783,819 +2.56(+0.92%)
Dec 18, 2024 289.50 291.25 277.53 277.65 1,861,121 -11.79(-4.07%)
Dec 17, 2024 288.77 291.32 288.46 289.44 1,310,091 -0.96(-0.33%)
Dec 16, 2024 287.58 292.07 286.34 290.40 989,534 +3.32(+1.16%)
Dec 13, 2024 288.61 289.59 286.07 287.08 797,450 -2.91(-1.00%)
Dec 12, 2024 292.68 294.01 289.75 289.99 1,168,027 -1.74(-0.60%)
Dec 11, 2024 289.99 292.96 289.54 291.73 876,795 +4.06(+1.41%)
Dec 10, 2024 289.01 289.75 285.50 287.67 866,704 +0.70(+0.24%)
Dec 09, 2024 292.49 293.87 286.28 286.97 1,065,118 -5.62(-1.92%)
Dec 06, 2024 292.69 295.45 292.34 292.59 1,013,087 +0.11(+0.04%)
Dec 05, 2024 289.96 294.65 289.88 292.48 1,307,412 +2.85(+0.98%)
Dec 04, 2024 286.08 290.01 284.50 289.63 1,115,369 +4.70(+1.65%)
Dec 03, 2024 287.21 287.99 283.71 284.93 928,822 -1.31(-0.46%)
Dec 02, 2024 288.97 289.94 284.64 286.24 1,574,267 -2.85(-0.99%)
Nov 29, 2024 285.55 290.43 285.54 289.09 702,423 +3.49(+1.22%)
Nov 27, 2024 287.88 287.90 284.62 285.60 1,112,891 -2.58(-0.90%)
Nov 26, 2024 288.80 289.80 286.53 288.18 1,459,080 +0.18(+0.06%)
Nov 25, 2024 286.08 289.62 285.80 288.00 1,807,624 +3.71(+1.31%)
Nov 22, 2024 283.33 284.95 282.88 284.29 990,344 +0.85(+0.30%)
Nov 21, 2024 281.92 283.82 280.27 283.44 944,522 +3.89(+1.39%)
Nov 20, 2024 278.92 280.19 277.91 279.55 937,863 +0.91(+0.33%)
Nov 19, 2024 278.67 280.08 275.66 278.64 892,502 -2.18(-0.77%)
Nov 18, 2024 279.96 281.61 277.43 280.82 1,737,846 +2.66(+0.96%)
Nov 15, 2024 281.36 281.83 277.05 278.15 1,755,021 -3.23(-1.15%)
Nov 14, 2024 285.84 286.86 281.13 281.39 1,399,952 -4.44(-1.55%)
Nov 13, 2024 284.04 288.39 283.72 285.83 1,276,889 +0.45(+0.16%)
Nov 12, 2024 284.98 286.36 283.07 285.38 1,145,786 +0.11(+0.04%)
Nov 11, 2024 280.44 285.55 280.44 285.27 1,899,790 +5.10(+1.82%)
Nov 08, 2024 277.19 282.16 276.58 280.17 1,555,942 +3.11(+1.12%)
Nov 07, 2024 275.51 277.87 273.24 277.06 1,475,982 +1.42(+0.51%)
Nov 06, 2024 269.50 276.79 267.89 275.64 2,153,318 +16.56(+6.39%)
Nov 05, 2024 253.51 260.49 253.51 259.08 1,607,937 +3.22(+1.26%)
Nov 04, 2024 254.86 256.11 248.99 255.85 2,226,990 -4.13(-1.59%)
Nov 01, 2024 257.90 262.80 257.84 259.98 1,485,026 +0.55(+0.21%)
Oct 31, 2024 263.67 264.77 259.34 259.44 1,311,233 -4.23(-1.60%)
Oct 30, 2024 263.08 265.00 262.66 263.67 899,874 +0.37(+0.14%)
Oct 29, 2024 262.21 264.51 261.69 263.30 793,250 +1.34(+0.51%)
Oct 28, 2024 263.76 264.00 260.09 261.96 1,130,041 +0.43(+0.16%)
Oct 25, 2024 262.72 264.53 260.77 261.53 1,164,743 +1.49(+0.57%)
Oct 24, 2024 259.38 261.23 256.85 260.04 1,197,776 +2.80(+1.09%)
Oct 23, 2024 259.89 262.41 254.91 257.24 1,994,225 -7.66(-2.89%)
Oct 22, 2024 264.20 265.29 262.76 264.90 1,200,943 +0.53(+0.20%)
Oct 21, 2024 263.89 265.84 262.67 264.37 871,025 -0.63(-0.24%)
Oct 18, 2024 263.98 265.98 262.49 265.00 888,768 +1.03(+0.39%)
Oct 17, 2024 263.90 264.60 261.70 263.98 1,166,151 +2.00(+0.76%)
Oct 16, 2024 259.84 262.70 259.02 261.98 710,764 +1.99(+0.76%)
Oct 15, 2024 260.78 262.73 258.91 259.99 1,254,986 -0.98(-0.37%)
Oct 14, 2024 260.63 262.75 259.83 260.97 1,142,219 -1.07(-0.41%)
Oct 11, 2024 260.64 263.55 260.46 262.04 1,087,170 +2.08(+0.80%)
Oct 10, 2024 260.30 261.33 258.71 259.95 1,040,582 -1.34(-0.51%)
Oct 09, 2024 255.71 262.43 255.42 261.29 1,445,878 +5.29(+2.07%)
Oct 08, 2024 254.75 256.77 252.96 256.00 1,210,616 +1.42(+0.56%)
Oct 07, 2024 253.43 255.28 252.50 254.59 2,412,329 +0.55(+0.22%)
Oct 04, 2024 252.71 254.27 251.65 254.04 1,131,955 +5.12(+2.06%)
Oct 03, 2024 245.51 249.11 245.46 248.92 937,695 +0.66(+0.27%)
Oct 02, 2024 244.74 248.44 244.30 248.26 859,550 +2.73(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.