Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 235.60 | 237.74 | 234.00 | 236.60 | 236.60 | 929,400 |
| 25 July 2024 | 235.00 | 237.51 | 232.33 | 233.75 | 233.75 | 1,380,100 |
| 24 July 2024 | 241.24 | 241.61 | 234.90 | 235.04 | 235.04 | 1,762,500 |
| 23 July 2024 | 242.66 | 245.60 | 241.97 | 242.31 | 242.31 | 730,900 |
| 22 July 2024 | 243.61 | 244.00 | 241.15 | 242.94 | 242.94 | 1,212,700 |
| 19 July 2024 | 245.00 | 245.72 | 242.65 | 243.91 | 243.91 | 1,342,500 |
| 18 July 2024 | 244.77 | 248.50 | 244.05 | 244.09 | 244.09 | 1,399,800 |
| 17 July 2024 | 253.25 | 255.33 | 247.49 | 247.55 | 247.55 | 1,752,900 |
| 16 July 2024 | 247.94 | 255.19 | 247.69 | 255.11 | 255.11 | 1,562,300 |
| 15 July 2024 | 242.80 | 246.85 | 241.99 | 246.67 | 246.67 | 1,062,300 |
| 12 July 2024 | 241.17 | 245.44 | 240.16 | 242.79 | 242.79 | 1,699,300 |
| 11 July 2024 | 242.94 | 242.94 | 239.25 | 239.78 | 239.78 | 1,765,400 |
| 10 July 2024 | 237.96 | 242.74 | 237.16 | 242.52 | 242.52 | 1,376,000 |
| 09 July 2024 | 240.86 | 240.86 | 237.39 | 237.52 | 237.52 | 1,254,900 |
| 08 July 2024 | 242.09 | 243.06 | 239.17 | 239.86 | 239.86 | 1,040,300 |
| 05 July 2024 | 240.50 | 241.38 | 238.45 | 240.98 | 240.98 | 851,900 |
| 03 July 2024 | 239.63 | 241.67 | 238.48 | 240.17 | 240.17 | 866,700 |
| 02 July 2024 | 239.81 | 240.12 | 236.68 | 239.98 | 239.98 | 1,417,300 |
| 01 July 2024 | 242.19 | 243.36 | 237.45 | 239.51 | 239.51 | 1,475,000 |
| 28 June 2024 | 242.40 | 246.79 | 241.02 | 241.77 | 241.77 | 6,788,900 |
| 27 June 2024 | 242.95 | 242.95 | 240.20 | 242.25 | 242.25 | 1,153,600 |
| 26 June 2024 | 242.67 | 243.26 | 239.67 | 241.51 | 241.51 | 1,592,600 |
| 25 June 2024 | 246.53 | 246.87 | 243.78 | 244.83 | 244.83 | 1,283,800 |
| 24 June 2024 | 243.23 | 246.27 | 243.23 | 245.66 | 245.66 | 1,058,600 |
| 21 June 2024 | 245.69 | 245.94 | 242.75 | 243.53 | 243.53 | 3,299,600 |
| 20 June 2024 | 242.68 | 244.40 | 242.66 | 243.98 | 243.98 | 1,154,400 |
| 18 June 2024 | 245.28 | 247.20 | 242.13 | 243.05 | 243.05 | 1,320,100 |
| 17 June 2024 | 238.55 | 245.05 | 237.60 | 244.70 | 244.70 | 1,406,900 |
| 14 June 2024 | 239.33 | 239.75 | 235.14 | 239.45 | 239.45 | 1,566,300 |
| 13 June 2024 | 235.22 | 240.77 | 234.66 | 240.47 | 240.47 | 1,188,700 |
| 12 June 2024 | 234.02 | 237.13 | 234.02 | 236.56 | 236.56 | 1,477,700 |
| 11 June 2024 | 231.78 | 233.24 | 229.93 | 232.64 | 232.64 | 1,285,100 |
| 10 June 2024 | 230.00 | 233.41 | 229.98 | 232.76 | 232.76 | 1,219,800 |
| 07 June 2024 | 231.52 | 232.90 | 230.13 | 231.10 | 231.10 | 2,723,400 |
| 06 June 2024 | 232.87 | 235.45 | 231.37 | 232.03 | 232.03 | 1,028,000 |
| 05 June 2024 | 231.18 | 233.23 | 229.50 | 232.77 | 232.77 | 987,800 |
| 04 June 2024 | 226.60 | 231.70 | 226.44 | 230.51 | 230.51 | 1,100,600 |
| 03 June 2024 | 231.73 | 232.00 | 226.03 | 228.38 | 228.38 | 1,644,000 |
| 31 May 2024 | 229.52 | 231.39 | 227.44 | 231.17 | 231.17 | 1,660,100 |
| 30 May 2024 | 228.79 | 229.60 | 226.70 | 228.96 | 228.96 | 934,600 |
| 29 May 2024 | 231.86 | 232.44 | 227.83 | 228.46 | 228.46 | 1,161,700 |
| 28 May 2024 | 234.82 | 237.61 | 232.98 | 234.14 | 234.14 | 993,800 |
| 24 May 2024 | 233.83 | 236.72 | 233.29 | 236.59 | 236.59 | 909,200 |
| 23 May 2024 | 236.50 | 236.50 | 231.84 | 232.06 | 232.06 | 1,650,400 |
| 23 May 2024 | 0.63 Dividend | |||||
| 22 May 2024 | 237.24 | 239.40 | 235.50 | 236.16 | 235.53 | 1,091,600 |
| 21 May 2024 | 241.22 | 241.22 | 237.13 | 238.28 | 237.64 | 839,700 |
| 20 May 2024 | 237.85 | 240.52 | 237.43 | 240.33 | 239.69 | 954,100 |
| 17 May 2024 | 238.96 | 239.58 | 236.32 | 237.73 | 237.10 | 1,217,000 |
| 16 May 2024 | 235.64 | 239.49 | 235.64 | 238.96 | 238.32 | 1,280,800 |
| 15 May 2024 | 236.75 | 237.47 | 235.56 | 236.00 | 235.37 | 1,569,000 |
| 14 May 2024 | 237.97 | 238.58 | 235.69 | 235.87 | 235.24 | 2,105,300 |
| 13 May 2024 | 241.25 | 241.70 | 236.21 | 237.50 | 236.87 | 1,288,800 |
| 10 May 2024 | 238.00 | 240.67 | 237.50 | 240.46 | 239.82 | 1,145,300 |
| 09 May 2024 | 232.67 | 237.74 | 230.85 | 237.54 | 236.91 | 1,229,700 |
| 08 May 2024 | 235.55 | 236.28 | 234.47 | 235.35 | 234.72 | 1,194,500 |
| 07 May 2024 | 236.82 | 238.27 | 235.66 | 235.99 | 235.36 | 897,900 |
| 06 May 2024 | 235.41 | 237.36 | 235.39 | 236.82 | 236.19 | 1,067,900 |
| 03 May 2024 | 237.38 | 238.76 | 234.30 | 234.59 | 233.96 | 1,572,800 |
| 02 May 2024 | 236.35 | 236.70 | 232.63 | 235.56 | 234.93 | 1,413,200 |
| 01 May 2024 | 233.75 | 237.24 | 230.81 | 233.86 | 233.24 | 2,157,100 |
| 30 Apr 2024 | 240.95 | 241.92 | 235.50 | 236.13 | 235.50 | 1,862,900 |
| 29 Apr 2024 | 241.47 | 244.24 | 239.59 | 240.49 | 239.85 | 1,209,100 |
| 26 Apr 2024 | 240.77 | 244.12 | 240.74 | 240.84 | 240.20 | 1,065,500 |
| 25 Apr 2024 | 242.07 | 243.12 | 240.23 | 241.94 | 241.29 | 1,207,400 |
| 24 Apr 2024 | 244.17 | 249.62 | 243.31 | 244.06 | 243.41 | 2,301,300 |
| 23 Apr 2024 | 237.41 | 239.98 | 237.41 | 239.69 | 239.05 | 1,196,200 |
| 22 Apr 2024 | 238.56 | 239.09 | 235.51 | 237.41 | 236.78 | 1,046,400 |
| 19 Apr 2024 | 237.38 | 239.30 | 234.55 | 236.00 | 235.37 | 1,842,300 |
| 18 Apr 2024 | 240.65 | 241.24 | 236.08 | 236.30 | 235.67 | 1,841,200 |
| 17 Apr 2024 | 244.07 | 245.33 | 237.54 | 238.46 | 237.82 | 2,684,100 |
| 16 Apr 2024 | 248.21 | 248.74 | 244.74 | 245.62 | 244.96 | 1,088,900 |
| 15 Apr 2024 | 255.07 | 257.01 | 248.21 | 248.41 | 247.75 | 1,433,300 |
| 12 Apr 2024 | 256.11 | 257.14 | 249.32 | 251.06 | 250.39 | 1,930,100 |
| 11 Apr 2024 | 254.11 | 260.57 | 253.01 | 258.55 | 257.86 | 1,545,200 |
| 10 Apr 2024 | 252.29 | 255.19 | 251.26 | 254.35 | 253.67 | 1,317,500 |
| 09 Apr 2024 | 255.46 | 255.49 | 251.35 | 254.94 | 254.26 | 1,152,800 |
| 08 Apr 2024 | 254.24 | 255.05 | 253.41 | 254.68 | 254.00 | 1,205,600 |
| 05 Apr 2024 | 248.90 | 254.33 | 248.27 | 253.93 | 253.25 | 1,293,200 |
| 04 Apr 2024 | 253.34 | 254.83 | 248.06 | 248.89 | 248.23 | 1,607,300 |
| 03 Apr 2024 | 247.17 | 250.80 | 246.77 | 250.59 | 249.92 | 1,071,000 |
| 02 Apr 2024 | 250.17 | 250.17 | 246.54 | 247.74 | 247.08 | 1,252,300 |
| 01 Apr 2024 | 253.52 | 254.51 | 250.73 | 251.33 | 250.66 | 1,178,500 |
| 28 Mar 2024 | 255.07 | 255.10 | 251.65 | 252.31 | 251.64 | 999,200 |
| 27 Mar 2024 | 254.96 | 254.96 | 252.74 | 253.56 | 252.88 | 1,302,300 |
| 26 Mar 2024 | 253.16 | 254.30 | 251.17 | 252.18 | 251.51 | 1,351,400 |
| 25 Mar 2024 | 255.31 | 255.67 | 252.04 | 252.11 | 251.44 | 856,000 |
| 22 Mar 2024 | 255.91 | 256.53 | 253.22 | 255.16 | 254.48 | 1,282,800 |
| 21 Mar 2024 | 254.74 | 256.12 | 253.38 | 255.27 | 254.59 | 1,530,800 |
| 20 Mar 2024 | 249.43 | 254.69 | 249.26 | 254.05 | 253.37 | 1,630,400 |
| 19 Mar 2024 | 249.36 | 250.01 | 247.83 | 249.82 | 249.15 | 1,164,300 |
| 18 Mar 2024 | 246.60 | 249.36 | 246.41 | 248.52 | 247.86 | 1,915,300 |
| 15 Mar 2024 | 246.15 | 246.97 | 243.36 | 244.07 | 243.42 | 3,709,300 |
| 14 Mar 2024 | 252.38 | 253.00 | 247.72 | 248.00 | 247.34 | 1,711,000 |
| 13 Mar 2024 | 249.90 | 253.12 | 248.19 | 251.41 | 250.74 | 1,804,700 |
| 12 Mar 2024 | 248.69 | 252.33 | 248.69 | 250.69 | 250.02 | 1,270,900 |
| 11 Mar 2024 | 250.28 | 250.70 | 246.99 | 248.47 | 247.81 | 1,176,500 |
| 08 Mar 2024 | 247.17 | 251.11 | 246.22 | 250.28 | 249.61 | 1,276,400 |
| 07 Mar 2024 | 248.40 | 248.97 | 246.21 | 246.91 | 246.25 | 1,197,400 |
| 06 Mar 2024 | 247.88 | 250.57 | 246.97 | 247.10 | 246.44 | 1,314,700 |
| *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.