New Zealand markets close in 2 hours 23 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.18-0.41 (-0.27%)
At close: 4:00PM EDT

149.75 +0.57 (0.38%)
After hours: 7:08PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2021149.80150.62148.48149.18149.181,412,698
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 2021152.59153.44149.04152.28152.285,153,900
18 Mar 2021154.57157.64152.10154.29154.292,840,000
17 Mar 2021149.85156.15149.77155.95155.952,726,700
16 Mar 2021153.56154.15149.54150.63150.631,707,600
15 Mar 2021152.49154.05150.25153.56153.562,564,800
12 Mar 2021149.35151.91148.12150.20150.201,686,900
11 Mar 2021147.14150.64145.76148.83148.832,242,400
10 Mar 2021147.40150.81146.83147.14147.142,262,500
09 Mar 2021151.24151.41146.66147.00147.002,949,800
08 Mar 2021149.57153.05146.32150.44150.443,123,200
05 Mar 2021146.66147.39138.97146.92146.923,039,400
04 Mar 2021147.23147.62139.60144.77144.774,118,900
03 Mar 2021149.51150.33146.28146.31146.312,333,200
02 Mar 2021147.14149.78145.87148.95148.952,892,900
01 Mar 2021151.03151.03147.97148.47148.472,284,600
26 Feb 2021150.28152.23145.80148.07148.074,106,700
25 Feb 2021156.26159.98148.80150.09150.095,147,300
24 Feb 2021149.50157.60149.39157.50157.505,865,800
23 Feb 2021145.00149.67142.15149.55149.555,632,800
22 Feb 2021139.20145.43138.67142.56142.565,314,900
19 Feb 2021131.28137.58131.28136.28136.282,855,700
18 Feb 2021128.26132.77127.54131.98131.982,620,400
17 Feb 2021128.40133.26127.53131.34131.342,904,800
16 Feb 2021130.01131.09128.58130.40130.402,443,800
12 Feb 2021125.74129.79125.56129.48129.481,740,200
11 Feb 2021127.56128.74125.03126.65126.651,929,300
10 Feb 2021127.07128.93126.16126.75126.751,699,900
09 Feb 2021129.29129.29126.10127.05127.051,404,100
08 Feb 2021130.15130.82126.70129.09129.092,187,800
05 Feb 2021126.99129.52126.98129.48129.482,807,100
04 Feb 2021124.01125.85123.31125.45125.451,868,900
03 Feb 2021122.00124.77121.85123.35123.352,256,800
02 Feb 2021119.47122.56118.99122.10122.102,591,700
01 Feb 2021117.95119.77117.08117.75117.752,227,400
29 Jan 2021119.75119.97115.50116.31116.314,842,000
28 Jan 2021120.01123.47120.01120.71120.713,559,900
27 Jan 2021118.69120.39115.95117.47117.473,939,600
26 Jan 2021120.38121.44119.30120.44120.441,966,400
25 Jan 2021122.39122.59116.90119.62119.624,417,500
22 Jan 2021125.27126.27122.78122.90122.902,155,300
21 Jan 2021126.01127.69124.52126.62126.621,771,600
20 Jan 2021126.03127.64125.03126.73126.731,990,100
19 Jan 2021127.33128.23125.46126.86126.861,587,300
15 Jan 2021128.23128.38125.74126.80126.801,698,100
14 Jan 2021128.35130.63127.26128.93128.931,886,600
13 Jan 2021126.81127.32124.39126.51126.512,715,000
12 Jan 2021127.89128.60126.10127.39127.392,927,900
11 Jan 2021127.75129.25127.07128.66128.661,692,300
08 Jan 2021131.20132.19128.98129.69129.691,485,400
07 Jan 2021129.26131.19129.14130.35130.351,909,800
06 Jan 2021124.84130.73124.84129.39129.392,280,000
05 Jan 2021123.93127.31123.58126.09126.091,428,900
04 Jan 2021131.51132.11123.36124.77124.773,992,000
31 Dec 2020130.29132.52128.83131.92131.921,537,300
30 Dec 2020129.21131.35128.50130.47130.471,284,400
29 Dec 2020129.49131.33128.40129.00129.001,685,100
28 Dec 2020130.25130.57128.12128.32128.321,330,200
24 Dec 2020128.62128.98127.50128.75128.75592,100
23 Dec 2020127.06129.08126.74128.61128.611,624,400
22 Dec 2020126.54127.28124.44126.26126.261,497,400
21 Dec 2020125.79128.15123.78127.32127.322,186,900
18 Dec 2020130.34130.91128.27128.82128.823,376,400
17 Dec 2020130.78132.40128.67130.29130.291,818,200
16 Dec 2020130.60130.92128.74130.44130.441,752,500
15 Dec 2020129.35130.49126.84130.36130.361,812,400
14 Dec 2020131.29131.43126.43126.62126.621,889,000
11 Dec 2020130.66131.81127.64128.51128.512,171,900
10 Dec 2020129.86132.41128.88131.77131.771,791,300
09 Dec 2020133.93134.34129.32130.47130.472,786,900
08 Dec 2020131.50134.17131.05132.55132.551,552,800
07 Dec 2020134.88135.29132.16132.96132.961,766,100
04 Dec 2020133.64135.84132.77135.61135.611,923,200
03 Dec 2020129.96134.67129.10132.32132.322,694,000
02 Dec 2020128.11130.64127.68128.72128.721,955,100
01 Dec 2020129.50129.67127.67128.52128.521,891,700
30 Nov 2020127.92128.31124.88126.87126.872,094,500
27 Nov 2020128.00130.74127.20128.35128.351,365,800
25 Nov 2020129.87130.25127.76129.22129.222,086,600
24 Nov 2020126.29131.35125.36130.91130.915,305,200
23 Nov 2020120.95123.42120.57123.09123.092,183,300
20 Nov 2020120.65121.91119.21119.28119.285,292,100
19 Nov 2020120.35121.71119.53121.11121.112,034,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...