Australia markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.75-0.90 (-0.58%)
At close: 4:00PM EDT
154.55 -0.20 (-0.13%)
After hours: 06:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021155.31155.96154.13154.75154.75996,300
21 Oct 2021153.55155.78152.84155.65155.651,192,800
20 Oct 2021154.75155.19152.65153.27153.272,402,900
19 Oct 2021158.00158.90154.49155.02155.022,619,500
18 Oct 2021159.00160.44158.22159.21159.211,541,900
15 Oct 2021157.11161.42157.00160.04160.042,801,300
14 Oct 2021155.87156.54154.07155.22155.221,978,400
13 Oct 2021158.23158.45154.16154.62154.621,973,100
12 Oct 2021156.60158.23155.97157.45157.451,995,800
11 Oct 2021157.41159.77156.57156.82156.821,677,800
08 Oct 2021157.99158.74156.43157.09157.091,193,900
07 Oct 2021157.03159.66156.06157.75157.751,862,000
06 Oct 2021153.51155.46151.82155.31155.311,667,000
05 Oct 2021155.25156.52153.35155.44155.441,744,900
04 Oct 2021155.86158.76154.33155.14155.141,860,400
01 Oct 2021150.75157.28150.27155.97155.974,710,000
30 Sept 2021152.13152.13147.64148.09148.092,030,900
29 Sept 2021154.30154.39150.68151.91151.911,535,500
28 Sept 2021153.13155.30152.23153.59153.592,151,600
27 Sept 2021152.63155.78152.53154.32154.321,890,900
24 Sept 2021149.23152.75149.06152.51152.511,881,600
23 Sept 2021144.69150.18144.40149.91149.912,913,800
22 Sept 2021142.76145.79142.35144.40144.401,543,100
21 Sept 2021143.70144.54141.22142.01142.011,707,300
20 Sept 2021142.51143.12139.76142.82142.822,375,400
17 Sept 2021145.02145.63143.66143.90143.902,650,200
16 Sept 2021144.40146.01143.83144.80144.801,966,800
15 Sept 2021141.54145.09140.05144.68144.683,068,200
14 Sept 2021139.97142.69139.00142.34142.342,159,400
13 Sept 2021136.96140.58135.94139.98139.981,923,400
10 Sept 2021136.71137.72134.49135.64135.641,574,500
09 Sept 2021133.61137.50133.16136.09136.092,072,600
08 Sept 2021134.49134.96131.71133.78133.782,281,300
07 Sept 2021132.42134.40131.84134.05134.051,255,700
03 Sept 2021134.39135.30131.66133.00133.001,354,800
02 Sept 2021135.24136.88133.92135.40135.401,072,600
01 Sept 2021136.30136.47134.21134.83134.831,738,600
31 Aug 2021134.46135.96133.43135.14135.141,762,900
30 Aug 2021136.29136.46134.04135.10135.101,477,500
27 Aug 2021133.62136.76133.61136.02136.021,220,400
26 Aug 2021136.00136.41133.17133.67133.671,523,900
25 Aug 2021137.32137.58135.13136.90136.901,357,500
24 Aug 2021135.09137.74134.98136.89136.891,966,200
23 Aug 2021132.30134.17132.26134.15134.151,983,000
20 Aug 2021129.55131.53129.02131.15131.151,761,800
19 Aug 2021128.99130.38127.58130.26130.262,393,700
18 Aug 2021130.25132.47129.38130.00130.001,915,400
17 Aug 2021131.18131.49129.02130.36130.362,292,000
16 Aug 2021133.46134.30131.35133.13133.131,626,200
13 Aug 2021135.11135.45133.59134.38134.381,728,000
12 Aug 2021137.55138.03134.24134.77134.772,238,600
11 Aug 2021137.38138.89136.15138.12138.121,131,600
10 Aug 2021136.95139.17136.37137.99137.991,938,900
09 Aug 2021141.02141.14135.74137.11137.113,074,900
06 Aug 2021141.65142.20139.35141.59141.592,099,800
05 Aug 2021139.04142.94138.46141.72141.722,250,400
04 Aug 2021141.00141.00136.81137.97137.973,217,700
03 Aug 2021145.65145.72139.34142.63142.632,849,100
02 Aug 2021147.06148.67144.15144.87144.872,409,800
30 July 2021146.38147.96144.69145.98145.982,115,900
29 July 2021145.39149.80143.34147.88147.882,612,500
28 July 2021144.13145.31141.22144.57144.571,649,200
27 July 2021141.25143.49140.52143.45143.451,668,700
26 July 2021139.73142.59138.15142.49142.491,781,600
23 July 2021138.77139.99138.21139.18139.181,731,600
22 July 2021139.46139.91137.28138.50138.501,755,400
21 July 2021135.43141.07135.43140.36140.362,798,400
20 July 2021131.28135.92130.34135.03135.032,227,300
19 July 2021130.85132.90127.23130.85130.854,067,600
16 July 2021140.66141.20134.89135.05135.051,984,800
15 July 2021139.40140.22138.13139.53139.531,383,500
14 July 2021138.76140.67137.21139.63139.631,844,700
13 July 2021140.95141.72138.16138.34138.341,859,100
12 July 2021141.03142.73140.35141.77141.772,143,200
09 July 2021138.26142.71138.00142.48142.482,119,800
08 July 2021136.87139.10134.89137.64137.642,304,400
07 July 2021139.50141.18136.70139.61139.611,753,200
06 July 2021141.48141.89138.65140.13140.132,464,700
02 July 2021139.75141.75139.09141.26141.262,072,900
01 July 2021137.22139.59136.86139.24139.243,448,300
30 June 2021135.00137.35134.92136.52136.522,222,400
29 June 2021136.00136.81134.42135.00135.001,936,000
28 June 2021139.33139.46134.51135.87135.872,892,100
25 June 2021141.02141.32139.26140.14140.146,295,600
24 June 2021142.08142.70139.94140.79140.791,936,500
23 June 2021140.84141.70140.28141.10141.101,346,300
22 June 2021142.00142.49140.69141.40141.401,637,500
21 June 2021139.77143.00138.83142.88142.882,328,300
18 June 2021140.23140.63138.47138.83138.833,027,200
17 June 2021143.29144.86141.74141.79141.791,578,800
16 June 2021143.97144.59142.00143.21143.211,431,400
15 June 2021143.62144.46143.57144.11144.111,232,200
14 June 2021143.69144.53142.90143.90143.901,245,500
11 June 2021144.00144.64142.93143.48143.481,444,000
10 June 2021144.18144.75142.61143.97143.971,544,800
09 June 2021146.38146.50143.39143.82143.821,541,000
08 June 2021142.80146.38142.58145.72145.721,900,100
07 June 2021143.04143.25141.87142.48142.482,196,300
04 June 2021141.63142.50140.64142.06142.061,651,300
03 June 2021141.74141.90139.66140.40140.401,921,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...