Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 253.28 | 254.84 | 252.22 | 254.61 | 254.61 | 1,129,400 |
| 03 Oct 2024 | 246.06 | 249.67 | 246.01 | 249.48 | 249.48 | 935,600 |
| 02 Oct 2024 | 245.29 | 249.00 | 244.85 | 248.82 | 248.82 | 857,600 |
| 01 Oct 2024 | 248.71 | 249.31 | 243.10 | 246.08 | 246.08 | 1,382,500 |
| 30 Sept 2024 | 252.05 | 253.95 | 246.46 | 248.60 | 248.60 | 1,646,300 |
| 27 Sept 2024 | 252.81 | 254.43 | 251.67 | 253.04 | 253.04 | 1,238,400 |
| 26 Sept 2024 | 248.17 | 251.00 | 246.22 | 250.71 | 250.71 | 1,431,800 |
| 25 Sept 2024 | 247.47 | 247.62 | 244.63 | 245.50 | 245.50 | 951,400 |
| 24 Sept 2024 | 243.02 | 247.46 | 242.85 | 247.38 | 247.38 | 1,225,300 |
| 23 Sept 2024 | 244.85 | 245.13 | 241.36 | 241.67 | 241.67 | 1,393,400 |
| 20 Sept 2024 | 243.90 | 244.74 | 240.90 | 244.39 | 244.39 | 3,663,400 |
| 19 Sept 2024 | 242.97 | 246.02 | 242.04 | 244.46 | 244.46 | 1,676,100 |
| 18 Sept 2024 | 238.90 | 241.73 | 236.80 | 238.74 | 238.74 | 1,539,600 |
| 17 Sept 2024 | 233.73 | 236.23 | 232.76 | 235.61 | 235.61 | 1,005,300 |
| 16 Sept 2024 | 233.07 | 235.75 | 231.90 | 232.46 | 232.46 | 993,100 |
| 13 Sept 2024 | 231.55 | 232.56 | 229.67 | 231.74 | 231.74 | 1,034,100 |
| 12 Sept 2024 | 228.80 | 230.82 | 227.59 | 230.70 | 230.70 | 1,044,700 |
| 11 Sept 2024 | 225.67 | 227.78 | 221.84 | 227.33 | 227.33 | 1,330,900 |
| 10 Sept 2024 | 227.68 | 229.00 | 221.95 | 225.67 | 225.67 | 1,755,200 |
| 09 Sept 2024 | 228.93 | 230.95 | 226.54 | 228.59 | 228.59 | 1,876,900 |
| 06 Sept 2024 | 229.47 | 232.90 | 227.16 | 227.60 | 227.60 | 3,355,300 |
| 05 Sept 2024 | 229.73 | 230.55 | 226.86 | 229.06 | 229.06 | 1,808,800 |
| 04 Sept 2024 | 230.00 | 230.66 | 228.11 | 229.46 | 229.46 | 1,412,200 |
| 03 Sept 2024 | 234.20 | 234.70 | 229.74 | 230.72 | 230.72 | 1,802,700 |
| 30 Aug 2024 | 232.56 | 235.43 | 231.05 | 234.69 | 234.69 | 2,218,100 |
| 29 Aug 2024 | 229.75 | 233.61 | 228.88 | 231.37 | 231.37 | 1,954,400 |
| 28 Aug 2024 | 226.42 | 228.18 | 226.18 | 227.32 | 227.32 | 1,026,200 |
| 27 Aug 2024 | 224.40 | 228.18 | 223.80 | 227.62 | 227.62 | 1,017,700 |
| 26 Aug 2024 | 226.57 | 228.13 | 224.15 | 224.67 | 224.67 | 1,104,900 |
| 23 Aug 2024 | 225.98 | 227.65 | 224.95 | 225.26 | 225.26 | 958,300 |
| 22 Aug 2024 | 223.81 | 225.90 | 223.13 | 224.12 | 224.12 | 991,200 |
| 21 Aug 2024 | 224.07 | 225.14 | 223.06 | 224.51 | 224.51 | 710,500 |
| 20 Aug 2024 | 224.50 | 225.48 | 222.87 | 223.13 | 223.13 | 1,069,700 |
| 19 Aug 2024 | 221.30 | 226.00 | 221.06 | 225.15 | 225.15 | 1,068,600 |
| 16 Aug 2024 | 221.61 | 221.67 | 219.73 | 220.56 | 220.56 | 1,005,700 |
| 16 Aug 2024 | 0.63 Dividend | |||||
| 15 Aug 2024 | 219.68 | 222.95 | 218.93 | 221.90 | 221.27 | 1,726,700 |
| 14 Aug 2024 | 217.00 | 217.71 | 215.54 | 217.10 | 216.48 | 847,400 |
| 13 Aug 2024 | 215.26 | 216.85 | 213.27 | 216.43 | 215.82 | 1,081,100 |
| 12 Aug 2024 | 217.95 | 217.95 | 214.41 | 214.68 | 214.07 | 1,075,200 |
| 09 Aug 2024 | 215.50 | 219.00 | 214.05 | 217.97 | 217.35 | 1,214,100 |
| 08 Aug 2024 | 215.45 | 217.81 | 214.78 | 215.80 | 215.19 | 1,369,600 |
| 07 Aug 2024 | 215.94 | 217.64 | 213.78 | 214.77 | 214.16 | 2,854,400 |
| 06 Aug 2024 | 212.50 | 218.41 | 211.19 | 215.25 | 214.64 | 1,911,700 |
| 05 Aug 2024 | 209.07 | 212.34 | 204.55 | 211.35 | 210.75 | 4,057,500 |
| 02 Aug 2024 | 215.12 | 216.64 | 210.02 | 213.67 | 213.06 | 3,679,000 |
| 01 Aug 2024 | 226.15 | 226.49 | 215.61 | 218.78 | 218.16 | 3,067,900 |
| 31 July 2024 | 230.00 | 236.22 | 222.93 | 227.30 | 226.65 | 4,316,500 |
| 30 July 2024 | 239.00 | 241.54 | 238.05 | 238.77 | 238.09 | 1,752,800 |
| 29 July 2024 | 237.94 | 239.52 | 235.70 | 238.45 | 237.77 | 1,335,700 |
| 26 July 2024 | 235.60 | 237.74 | 234.00 | 236.60 | 235.93 | 929,400 |
| 25 July 2024 | 235.00 | 237.51 | 232.33 | 233.75 | 233.09 | 1,380,100 |
| 24 July 2024 | 241.24 | 241.61 | 234.90 | 235.04 | 234.37 | 1,762,500 |
| 23 July 2024 | 242.66 | 245.60 | 241.97 | 242.31 | 241.62 | 730,900 |
| 22 July 2024 | 243.61 | 244.00 | 241.15 | 242.94 | 242.25 | 1,212,700 |
| 19 July 2024 | 245.00 | 245.72 | 242.65 | 243.91 | 243.22 | 1,342,500 |
| 18 July 2024 | 244.77 | 248.50 | 244.05 | 244.09 | 243.40 | 1,399,800 |
| 17 July 2024 | 253.25 | 255.33 | 247.49 | 247.55 | 246.85 | 1,752,900 |
| 16 July 2024 | 247.94 | 255.19 | 247.69 | 255.11 | 254.39 | 1,562,300 |
| 15 July 2024 | 242.80 | 246.85 | 241.99 | 246.67 | 245.97 | 1,062,300 |
| 12 July 2024 | 241.17 | 245.44 | 240.16 | 242.79 | 242.10 | 1,699,300 |
| 11 July 2024 | 242.94 | 242.94 | 239.25 | 239.78 | 239.10 | 1,765,400 |
| 10 July 2024 | 237.96 | 242.74 | 237.16 | 242.52 | 241.83 | 1,376,000 |
| 09 July 2024 | 240.86 | 240.86 | 237.39 | 237.52 | 236.85 | 1,254,900 |
| 08 July 2024 | 242.09 | 243.06 | 239.17 | 239.86 | 239.18 | 1,040,300 |
| 05 July 2024 | 240.50 | 241.38 | 238.45 | 240.98 | 240.30 | 851,900 |
| 03 July 2024 | 239.63 | 241.67 | 238.48 | 240.17 | 239.49 | 866,700 |
| 02 July 2024 | 239.81 | 240.12 | 236.68 | 239.98 | 239.30 | 1,417,300 |
| 01 July 2024 | 242.19 | 243.36 | 237.45 | 239.51 | 238.83 | 1,475,000 |
| 28 June 2024 | 242.40 | 246.79 | 241.02 | 241.77 | 241.08 | 6,788,900 |
| 27 June 2024 | 242.95 | 242.95 | 240.20 | 242.25 | 241.56 | 1,153,600 |
| 26 June 2024 | 242.67 | 243.26 | 239.67 | 241.51 | 240.82 | 1,592,600 |
| 25 June 2024 | 246.53 | 246.87 | 243.78 | 244.83 | 244.13 | 1,283,800 |
| 24 June 2024 | 243.23 | 246.27 | 243.23 | 245.66 | 244.96 | 1,058,600 |
| 21 June 2024 | 245.69 | 245.94 | 242.75 | 243.53 | 242.84 | 3,299,600 |
| 20 June 2024 | 242.68 | 244.40 | 242.66 | 243.98 | 243.29 | 1,154,400 |
| 18 June 2024 | 245.28 | 247.20 | 242.13 | 243.05 | 242.36 | 1,320,100 |
| 17 June 2024 | 238.55 | 245.05 | 237.60 | 244.70 | 244.01 | 1,406,900 |
| 14 June 2024 | 239.33 | 239.75 | 235.14 | 239.45 | 238.77 | 1,566,300 |
| 13 June 2024 | 235.22 | 240.77 | 234.66 | 240.47 | 239.79 | 1,188,700 |
| 12 June 2024 | 234.02 | 237.13 | 234.02 | 236.56 | 235.89 | 1,477,700 |
| 11 June 2024 | 231.78 | 233.24 | 229.93 | 232.64 | 231.98 | 1,285,100 |
| 10 June 2024 | 230.00 | 233.41 | 229.98 | 232.76 | 232.10 | 1,219,800 |
| 07 June 2024 | 231.52 | 232.90 | 230.13 | 231.10 | 230.44 | 2,723,400 |
| 06 June 2024 | 232.87 | 235.45 | 231.37 | 232.03 | 231.37 | 1,028,000 |
| 05 June 2024 | 231.18 | 233.23 | 229.50 | 232.77 | 232.11 | 987,800 |
| 04 June 2024 | 226.60 | 231.70 | 226.44 | 230.51 | 229.86 | 1,100,600 |
| 03 June 2024 | 231.73 | 232.00 | 226.03 | 228.38 | 227.73 | 1,644,000 |
| 31 May 2024 | 229.52 | 231.39 | 227.44 | 231.17 | 230.51 | 1,660,100 |
| 30 May 2024 | 228.79 | 229.60 | 226.70 | 228.96 | 228.31 | 934,600 |
| 29 May 2024 | 231.86 | 232.44 | 227.83 | 228.46 | 227.81 | 1,161,700 |
| 28 May 2024 | 234.82 | 237.61 | 232.98 | 234.14 | 233.48 | 993,800 |
| 24 May 2024 | 233.83 | 236.72 | 233.29 | 236.59 | 235.92 | 909,200 |
| 23 May 2024 | 236.50 | 236.50 | 231.84 | 232.06 | 231.40 | 1,650,400 |
| 23 May 2024 | 0.63 Dividend | |||||
| 22 May 2024 | 237.24 | 239.40 | 235.50 | 236.16 | 234.86 | 1,091,600 |
| 21 May 2024 | 241.22 | 241.22 | 237.13 | 238.28 | 236.97 | 839,700 |
| 20 May 2024 | 237.85 | 240.52 | 237.43 | 240.33 | 239.01 | 954,100 |
| 17 May 2024 | 238.96 | 239.58 | 236.32 | 237.73 | 236.42 | 1,217,000 |
| 16 May 2024 | 235.64 | 239.49 | 235.64 | 238.96 | 237.65 | 1,280,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.