Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 229.47 | 232.90 | 227.16 | 227.60 | 227.60 | 3,354,600 |
| 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 Jul 2024 | 230.00 | 236.22 | 222.93 | 227.30 | 226.65 | 4,316,500 |
| 30 Jul 2024 | 239.00 | 241.54 | 238.05 | 238.77 | 238.09 | 1,752,800 |
| 29 Jul 2024 | 237.94 | 239.52 | 235.70 | 238.45 | 237.77 | 1,335,700 |
| 26 Jul 2024 | 235.60 | 237.74 | 234.00 | 236.60 | 235.93 | 929,400 |
| 25 Jul 2024 | 235.00 | 237.51 | 232.33 | 233.75 | 233.09 | 1,380,100 |
| 24 Jul 2024 | 241.24 | 241.61 | 234.90 | 235.04 | 234.37 | 1,762,500 |
| 23 Jul 2024 | 242.66 | 245.60 | 241.97 | 242.31 | 241.62 | 730,900 |
| 22 Jul 2024 | 243.61 | 244.00 | 241.15 | 242.94 | 242.25 | 1,212,700 |
| 19 Jul 2024 | 245.00 | 245.72 | 242.65 | 243.91 | 243.22 | 1,342,500 |
| 18 Jul 2024 | 244.77 | 248.50 | 244.05 | 244.09 | 243.40 | 1,399,800 |
| 17 Jul 2024 | 253.25 | 255.33 | 247.49 | 247.55 | 246.85 | 1,752,900 |
| 16 Jul 2024 | 247.94 | 255.19 | 247.69 | 255.11 | 254.39 | 1,562,300 |
| 15 Jul 2024 | 242.80 | 246.85 | 241.99 | 246.67 | 245.97 | 1,062,300 |
| 12 Jul 2024 | 241.17 | 245.44 | 240.16 | 242.79 | 242.10 | 1,699,300 |
| 11 Jul 2024 | 242.94 | 242.94 | 239.25 | 239.78 | 239.10 | 1,765,400 |
| 10 Jul 2024 | 237.96 | 242.74 | 237.16 | 242.52 | 241.83 | 1,376,000 |
| 09 Jul 2024 | 240.86 | 240.86 | 237.39 | 237.52 | 236.85 | 1,254,900 |
| 08 Jul 2024 | 242.09 | 243.06 | 239.17 | 239.86 | 239.18 | 1,040,300 |
| 05 Jul 2024 | 240.50 | 241.38 | 238.45 | 240.98 | 240.30 | 851,900 |
| 03 Jul 2024 | 239.63 | 241.67 | 238.48 | 240.17 | 239.49 | 866,700 |
| 02 Jul 2024 | 239.81 | 240.12 | 236.68 | 239.98 | 239.30 | 1,417,300 |
| 01 Jul 2024 | 242.19 | 243.36 | 237.45 | 239.51 | 238.83 | 1,475,000 |
| 28 Jun 2024 | 242.40 | 246.79 | 241.02 | 241.77 | 241.08 | 6,788,900 |
| 27 Jun 2024 | 242.95 | 242.95 | 240.20 | 242.25 | 241.56 | 1,153,600 |
| 26 Jun 2024 | 242.67 | 243.26 | 239.67 | 241.51 | 240.82 | 1,592,600 |
| 25 Jun 2024 | 246.53 | 246.87 | 243.78 | 244.83 | 244.13 | 1,283,800 |
| 24 Jun 2024 | 243.23 | 246.27 | 243.23 | 245.66 | 244.96 | 1,058,600 |
| 21 Jun 2024 | 245.69 | 245.94 | 242.75 | 243.53 | 242.84 | 3,299,600 |
| 20 Jun 2024 | 242.68 | 244.40 | 242.66 | 243.98 | 243.29 | 1,154,400 |
| 18 Jun 2024 | 245.28 | 247.20 | 242.13 | 243.05 | 242.36 | 1,320,100 |
| 17 Jun 2024 | 238.55 | 245.05 | 237.60 | 244.70 | 244.01 | 1,406,900 |
| 14 Jun 2024 | 239.33 | 239.75 | 235.14 | 239.45 | 238.77 | 1,566,300 |
| 13 Jun 2024 | 235.22 | 240.77 | 234.66 | 240.47 | 239.79 | 1,188,700 |
| 12 Jun 2024 | 234.02 | 237.13 | 234.02 | 236.56 | 235.89 | 1,477,700 |
| 11 Jun 2024 | 231.78 | 233.24 | 229.93 | 232.64 | 231.98 | 1,285,100 |
| 10 Jun 2024 | 230.00 | 233.41 | 229.98 | 232.76 | 232.10 | 1,219,800 |
| 07 Jun 2024 | 231.52 | 232.90 | 230.13 | 231.10 | 230.44 | 2,723,400 |
| 06 Jun 2024 | 232.87 | 235.45 | 231.37 | 232.03 | 231.37 | 1,028,000 |
| 05 Jun 2024 | 231.18 | 233.23 | 229.50 | 232.77 | 232.11 | 987,800 |
| 04 Jun 2024 | 226.60 | 231.70 | 226.44 | 230.51 | 229.86 | 1,100,600 |
| 03 Jun 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 |
| 15 May 2024 | 236.75 | 237.47 | 235.56 | 236.00 | 234.70 | 1,569,000 |
| 14 May 2024 | 237.97 | 238.58 | 235.69 | 235.87 | 234.57 | 2,105,300 |
| 13 May 2024 | 241.25 | 241.70 | 236.21 | 237.50 | 236.19 | 1,288,800 |
| 10 May 2024 | 238.00 | 240.67 | 237.50 | 240.46 | 239.14 | 1,145,300 |
| 09 May 2024 | 232.67 | 237.74 | 230.85 | 237.54 | 236.23 | 1,229,700 |
| 08 May 2024 | 235.55 | 236.28 | 234.47 | 235.35 | 234.06 | 1,194,500 |
| 07 May 2024 | 236.82 | 238.27 | 235.66 | 235.99 | 234.69 | 897,900 |
| 06 May 2024 | 235.41 | 237.36 | 235.39 | 236.82 | 235.52 | 1,067,900 |
| 03 May 2024 | 237.38 | 238.76 | 234.30 | 234.59 | 233.30 | 1,572,800 |
| 02 May 2024 | 236.35 | 236.70 | 232.63 | 235.56 | 234.26 | 1,413,200 |
| 01 May 2024 | 233.75 | 237.24 | 230.81 | 233.86 | 232.57 | 2,157,100 |
| 30 Apr 2024 | 240.95 | 241.92 | 235.50 | 236.13 | 234.83 | 1,862,900 |
| 29 Apr 2024 | 241.47 | 244.24 | 239.59 | 240.49 | 239.17 | 1,209,100 |
| 26 Apr 2024 | 240.77 | 244.12 | 240.74 | 240.84 | 239.52 | 1,065,500 |
| 25 Apr 2024 | 242.07 | 243.12 | 240.23 | 241.94 | 240.61 | 1,207,400 |
| 24 Apr 2024 | 244.17 | 249.62 | 243.31 | 244.06 | 242.72 | 2,301,300 |
| 23 Apr 2024 | 237.41 | 239.98 | 237.41 | 239.69 | 238.37 | 1,196,200 |
| 22 Apr 2024 | 238.56 | 239.09 | 235.51 | 237.41 | 236.10 | 1,046,400 |
| 19 Apr 2024 | 237.38 | 239.30 | 234.55 | 236.00 | 234.70 | 1,842,300 |
| 18 Apr 2024 | 240.65 | 241.24 | 236.08 | 236.30 | 235.00 | 1,841,200 |
| *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.