Australia markets open in 6 hours 19 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.64+5.07 (+3.51%)
As of 1:41PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 July 2021145.39149.80143.35149.64149.641,468,303
28 July 2021144.13145.31141.22144.57144.571,649,200
27 July 2021141.25143.49140.52143.45143.451,668,000
26 July 2021139.73142.59138.15142.49142.491,780,400
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 2021140.66141.20134.89135.05135.051,983,800
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
02 June 2021145.99146.05142.33142.63142.632,284,500
01 June 2021145.40146.93144.31145.18145.181,687,800
28 May 2021145.63145.71143.01143.58143.581,711,700
27 May 2021145.42146.00143.49145.84145.841,936,500
26 May 2021144.03145.27142.88144.47144.471,440,400
25 May 2021142.45144.24141.98142.79142.791,665,400
24 May 2021140.08142.21139.11141.89141.891,420,200
21 May 2021139.71140.74138.57139.01139.011,846,600
20 May 2021139.80139.96137.59138.98138.982,098,300
19 May 2021137.86139.50136.34139.43139.431,593,200
18 May 2021140.87142.99139.76139.77139.771,518,400
17 May 2021143.26143.26138.24139.86139.861,741,400
14 May 2021140.42143.80139.08143.29143.292,200,300
13 May 2021136.56140.39136.56139.27139.272,363,700
12 May 2021140.48141.31135.35135.94135.942,762,000
11 May 2021139.58141.94138.38141.71141.713,166,700
10 May 2021144.87145.40140.60140.66140.664,140,800
07 May 2021143.00146.89142.50146.69146.692,969,200
06 May 2021144.58144.58140.58142.59142.592,180,500
05 May 2021147.82148.92144.18144.51144.511,854,800
04 May 2021148.27148.27144.33147.61147.611,794,600
03 May 2021149.32150.16148.33148.89148.891,413,200
30 Apr 2021149.10150.02146.54148.52148.521,759,500
29 Apr 2021151.31152.99148.75151.03151.031,460,600
28 Apr 2021149.58150.25148.58149.45149.451,230,100
27 Apr 2021148.96150.35148.19149.74149.741,570,400
26 Apr 2021149.50150.74147.76148.48148.481,177,200
23 Apr 2021147.04148.72145.80148.36148.361,240,600
22 Apr 2021144.67149.27143.32146.64146.642,251,300
21 Apr 2021141.70145.40140.87144.76144.762,527,100
20 Apr 2021146.47146.47140.05141.97141.972,763,200
19 Apr 2021148.00148.93146.85147.90147.901,209,800
16 Apr 2021150.12151.32147.70148.63148.632,718,400
15 Apr 2021149.80150.62148.46149.18149.181,412,700
14 Apr 2021149.09151.94148.70149.59149.591,676,600
13 Apr 2021148.11149.16145.99148.81148.811,865,500
12 Apr 2021148.47149.45146.90149.35149.351,305,800
09 Apr 2021148.27149.00146.07148.48148.481,601,700
08 Apr 2021148.50149.94146.79149.44149.441,522,300
07 Apr 2021152.25152.41148.07148.81148.811,577,100
06 Apr 2021150.99152.77150.73151.62151.621,754,300
05 Apr 2021150.50153.23150.24150.93150.932,352,400
01 Apr 2021148.27149.33146.57148.27148.272,082,400
31 Mar 2021148.96150.34147.03148.11148.112,352,400
30 Mar 2021144.79149.68144.53148.23148.232,753,500
29 Mar 2021146.00146.80143.15144.60144.602,578,000
26 Mar 2021147.35147.54142.81146.82146.822,726,400
25 Mar 2021141.84146.96139.41146.57146.572,135,000
24 Mar 2021144.20147.65143.19143.28143.282,869,500
23 Mar 2021149.68149.70141.40142.42142.424,233,200
22 Mar 2021150.55152.25149.38151.50151.502,595,600
19 Mar 2021152.59153.44149.04152.28152.285,444,000
18 Mar 2021154.57157.64152.10154.29154.292,840,000
17 Mar 2021149.85156.15149.77155.95155.952,756,600
16 Mar 2021153.56154.15149.54150.63150.631,720,100
15 Mar 2021152.49154.05150.25153.56153.562,564,800
12 Mar 2021149.35151.91148.12150.20150.201,688,100
11 Mar 2021147.14150.64145.76148.83148.832,247,300
10 Mar 2021147.40150.81146.83147.14147.142,262,500
09 Mar 2021151.24151.41146.66147.00147.002,955,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...