Skip to main content

Marriott International (NQ: MAR )

260.02 -4.24 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 83.36 84.83 81.98 83.67 4,448,670 -0.85(-1.00%)
Jun 29, 2020 79.57 84.53 78.33 84.52 5,257,335 +5.52(+6.99%)
Jun 26, 2020 81.55 81.94 78.47 79.00 10,399,691 -3.03(-3.69%)
Jun 25, 2020 81.58 82.53 80.15 82.02 5,338,146 -0.94(-1.13%)
Jun 24, 2020 87.19 87.37 81.87 82.96 6,558,553 -5.49(-6.20%)
Jun 23, 2020 88.82 89.30 86.70 88.45 5,971,777 +0.43(+0.49%)
Jun 22, 2020 87.35 88.82 86.16 88.02 4,700,412 +0.49(+0.56%)
Jun 19, 2020 91.65 91.87 86.53 87.53 5,000,462 -3.00(-3.31%)
Jun 18, 2020 88.33 91.92 88.01 90.52 3,836,653 +1.58(+1.78%)
Jun 17, 2020 91.28 91.74 88.62 88.94 4,527,013 -2.79(-3.04%)
Jun 16, 2020 94.03 94.09 88.52 91.74 6,345,935 +3.12(+3.52%)
Jun 15, 2020 85.89 90.11 84.71 88.61 9,273,111 -1.43(-1.59%)
Jun 12, 2020 95.27 95.41 87.91 90.05 7,282,919 +0.80(+0.90%)
Jun 11, 2020 91.70 94.18 88.44 89.25 7,794,551 -10.91(-10.89%)
Jun 10, 2020 103.49 104.09 97.65 100.16 5,776,461 -4.59(-4.38%)
Jun 09, 2020 107.17 107.85 103.76 104.75 4,106,230 -5.68(-5.14%)
Jun 08, 2020 110.74 111.71 107.86 110.43 6,203,276 +5.06(+4.80%)
Jun 05, 2020 111.64 115.57 104.21 105.37 10,317,315 +3.06(+3.00%)
Jun 04, 2020 97.74 102.53 95.73 102.31 6,943,467 +4.80(+4.92%)
Jun 03, 2020 94.97 98.15 93.90 97.50 6,264,543 +4.19(+4.49%)
Jun 02, 2020 94.90 95.01 91.75 93.32 5,604,683 +0.57(+0.61%)
Jun 01, 2020 87.58 93.35 87.16 92.75 5,204,703 +6.37(+7.38%)
May 29, 2020 89.02 89.55 85.99 86.38 6,018,792 -3.06(-3.43%)
May 28, 2020 95.27 95.57 89.33 89.44 5,326,078 -6.17(-6.45%)
May 27, 2020 96.27 96.61 92.50 95.61 5,523,033 +2.97(+3.20%)
May 26, 2020 95.54 95.58 92.28 92.64 6,412,015 +3.78(+4.25%)
May 22, 2020 89.97 90.04 87.37 88.87 2,315,243 -0.29(-0.33%)
May 21, 2020 89.76 90.88 88.10 89.16 3,081,643 -1.30(-1.44%)
May 20, 2020 90.14 90.75 88.10 90.46 4,368,860 +1.96(+2.22%)
May 19, 2020 90.06 92.56 87.02 88.49 7,263,728 -2.88(-3.15%)
May 18, 2020 83.02 91.65 82.82 91.37 11,279,510 +13.53(+17.38%)
May 15, 2020 76.59 77.99 75.50 77.85 6,687,331 +0.50(+0.64%)
May 14, 2020 71.25 77.38 69.80 77.35 5,556,699 +3.89(+5.30%)
May 13, 2020 77.16 77.42 72.78 73.45 4,996,649 -3.97(-5.13%)
May 12, 2020 80.97 81.87 77.37 77.43 3,690,137 -2.91(-3.62%)
May 11, 2020 82.28 82.72 79.55 80.34 6,998,209 -4.74(-5.58%)
May 08, 2020 85.97 86.38 83.60 85.08 4,374,444 +1.16(+1.38%)
May 07, 2020 81.35 84.86 81.06 83.92 4,134,143 +4.75(+6.00%)
May 06, 2020 82.30 82.89 78.93 79.16 3,086,650 -2.49(-3.05%)
May 05, 2020 83.08 84.98 81.08 81.65 3,542,979 +1.05(+1.31%)
May 04, 2020 79.83 83.55 78.48 80.60 4,187,279 -2.12(-2.56%)
May 01, 2020 85.00 86.36 82.21 82.72 4,338,379 -6.04(-6.81%)
Apr 30, 2020 91.35 91.65 87.13 88.76 5,494,928 -4.93(-5.26%)
Apr 29, 2020 88.79 95.11 88.20 93.69 7,548,926 +8.36(+9.80%)
Apr 28, 2020 85.31 86.61 82.49 85.32 4,311,918 +2.10(+2.52%)
Apr 27, 2020 80.40 84.19 79.57 83.22 5,552,805 +4.45(+5.65%)
Apr 24, 2020 79.30 80.21 76.52 78.77 3,632,443 -0.38(-0.48%)
Apr 23, 2020 78.52 81.50 78.04 79.15 4,651,453 +1.05(+1.35%)
Apr 22, 2020 79.48 80.49 76.86 78.10 3,801,199 +0.12(+0.15%)
Apr 21, 2020 75.77 78.13 75.26 77.98 4,859,953 +0.13(+0.16%)
Apr 20, 2020 79.65 81.25 77.39 77.86 4,254,607 -4.38(-5.33%)
Apr 17, 2020 83.25 83.58 80.32 82.24 5,429,761 +3.78(+4.81%)
Apr 16, 2020 78.17 79.05 74.42 78.46 5,507,252 -0.33(-0.42%)
Apr 15, 2020 76.15 80.02 75.67 78.79 4,939,364 -1.90(-2.36%)
Apr 14, 2020 79.06 81.30 76.97 80.70 6,239,999 +4.48(+5.88%)
Apr 13, 2020 79.60 79.61 73.89 76.22 4,259,267 -3.14(-3.96%)
Apr 09, 2020 83.98 86.89 77.76 79.36 10,597,128 -1.19(-1.48%)
Apr 08, 2020 73.44 81.93 73.16 80.55 9,343,008 +8.50(+11.80%)
Apr 07, 2020 76.43 80.01 70.94 72.05 12,139,847 +3.15(+4.58%)
Apr 06, 2020 63.00 69.20 62.25 68.90 12,480,320 +11.23(+19.48%)
Apr 03, 2020 62.82 63.16 55.63 57.66 10,883,293 -3.83(-6.22%)
Apr 02, 2020 67.63 68.90 60.07 61.49 8,258,880 -6.00(-8.89%)
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.