Singapore markets close in 2 hours 33 minutes
Straits Times Index
3,237.66 +12.21 (+0.38%) Nikkei
27,574.43 -111.97 (-0.40%) Hang Seng
19,330.28 +515.46 (+2.74%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,809.04 -189.27 (-1.11%) CMC Crypto 200
394.36 -7.67 (-1.91%)
Marriott International Inc (MAQ.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 10:54AM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 154.48 | 154.48 | 152.16 | 152.16 | 152.16 | 50 |
| 06 Dec 2022 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
| 05 Dec 2022 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 02 Dec 2022 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 01 Dec 2022 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 30 Nov 2022 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 29 Nov 2022 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 28 Nov 2022 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 25 Nov 2022 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 24 Nov 2022 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 23 Nov 2022 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
| 22 Nov 2022 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
| 22 Nov 2022 | 0.4 Dividend | |||||
| 21 Nov 2022 | 156.22 | 156.22 | 156.22 | 156.22 | 155.82 | - |
| 18 Nov 2022 | 154.84 | 154.84 | 154.84 | 154.84 | 154.44 | - |
| 17 Nov 2022 | 155.78 | 155.78 | 155.78 | 155.78 | 155.38 | - |
| 16 Nov 2022 | 155.78 | 155.78 | 155.78 | 155.78 | 155.38 | - |
| 15 Nov 2022 | 155.78 | 155.78 | 155.78 | 155.78 | 155.38 | - |
| 14 Nov 2022 | 157.04 | 157.04 | 157.04 | 157.04 | 156.64 | - |
| 11 Nov 2022 | 155.22 | 155.22 | 155.22 | 155.22 | 154.82 | - |
| 10 Nov 2022 | 149.22 | 149.22 | 149.22 | 149.22 | 148.84 | - |
| 09 Nov 2022 | 149.22 | 149.22 | 149.22 | 149.22 | 148.84 | - |
| 08 Nov 2022 | 149.22 | 149.22 | 149.22 | 149.22 | 148.84 | - |
| 07 Nov 2022 | 150.86 | 150.86 | 150.86 | 150.86 | 150.47 | - |
| 04 Nov 2022 | 151.26 | 151.26 | 151.26 | 151.26 | 150.87 | - |
| 03 Nov 2022 | 157.12 | 157.12 | 157.12 | 157.12 | 156.72 | - |
| 02 Nov 2022 | 161.52 | 161.52 | 161.52 | 161.52 | 161.11 | - |
| 01 Nov 2022 | 161.52 | 161.52 | 161.52 | 161.52 | 161.11 | - |
| 31 Oct 2022 | 159.36 | 159.36 | 159.36 | 159.36 | 158.95 | - |
| 28 Oct 2022 | 155.74 | 155.74 | 155.74 | 155.74 | 155.34 | - |
| 27 Oct 2022 | 155.74 | 155.74 | 155.74 | 155.74 | 155.34 | - |
| 26 Oct 2022 | 156.12 | 156.12 | 156.12 | 156.12 | 155.72 | - |
| 25 Oct 2022 | 156.12 | 156.12 | 156.12 | 156.12 | 155.72 | - |
| 24 Oct 2022 | 154.72 | 154.72 | 154.72 | 154.72 | 154.32 | - |
| 21 Oct 2022 | 151.64 | 151.64 | 151.64 | 151.64 | 151.25 | - |
| 20 Oct 2022 | 152.60 | 152.60 | 152.60 | 152.60 | 152.21 | - |
| 19 Oct 2022 | 151.94 | 151.94 | 151.94 | 151.94 | 151.55 | - |
| 18 Oct 2022 | 151.02 | 151.02 | 151.02 | 151.02 | 150.63 | - |
| 17 Oct 2022 | 147.72 | 147.72 | 147.72 | 147.72 | 147.34 | - |
| 14 Oct 2022 | 146.84 | 146.84 | 146.84 | 146.84 | 146.46 | - |
| 13 Oct 2022 | 145.94 | 145.94 | 145.94 | 145.94 | 145.57 | - |
| 12 Oct 2022 | 143.74 | 143.74 | 143.74 | 143.74 | 143.37 | - |
| 11 Oct 2022 | 144.74 | 144.74 | 144.74 | 144.74 | 144.37 | - |
| 10 Oct 2022 | 145.24 | 145.24 | 145.24 | 145.24 | 144.87 | - |
| 07 Oct 2022 | 147.06 | 147.06 | 147.06 | 147.06 | 146.68 | - |
| 06 Oct 2022 | 148.54 | 148.54 | 148.54 | 148.54 | 148.16 | - |
| 05 Oct 2022 | 147.02 | 147.02 | 147.02 | 147.02 | 146.64 | - |
| 04 Oct 2022 | 144.12 | 144.12 | 144.12 | 144.12 | 143.75 | - |
| 03 Oct 2022 | 143.28 | 143.28 | 143.28 | 143.28 | 142.91 | - |
| 30 Sept 2022 | 143.28 | 143.28 | 143.28 | 143.28 | 142.91 | - |
| 29 Sept 2022 | 148.16 | 148.16 | 148.16 | 148.16 | 147.78 | - |
| 28 Sept 2022 | 144.40 | 144.40 | 144.40 | 144.40 | 144.03 | - |
| 27 Sept 2022 | 142.08 | 142.08 | 142.08 | 142.08 | 141.72 | - |
| 26 Sept 2022 | 142.08 | 142.08 | 142.08 | 142.08 | 141.72 | - |
| 23 Sept 2022 | 142.68 | 142.68 | 142.68 | 142.68 | 142.31 | - |
| 22 Sept 2022 | 150.22 | 150.22 | 150.22 | 150.22 | 149.84 | - |
| 21 Sept 2022 | 157.40 | 157.40 | 157.40 | 157.40 | 157.00 | - |
| 20 Sept 2022 | 156.88 | 156.88 | 156.88 | 156.88 | 156.48 | - |
| 19 Sept 2022 | 155.24 | 155.24 | 155.24 | 155.24 | 154.84 | - |
| 16 Sept 2022 | 162.18 | 162.18 | 162.18 | 162.18 | 161.76 | - |
| 15 Sept 2022 | 162.68 | 162.68 | 162.68 | 162.68 | 162.26 | - |
| 14 Sept 2022 | 158.48 | 158.48 | 158.48 | 158.48 | 158.07 | - |
| 13 Sept 2022 | 161.46 | 161.46 | 161.46 | 161.46 | 161.05 | - |
| 12 Sept 2022 | 161.12 | 161.12 | 161.12 | 161.12 | 160.71 | - |
| 09 Sept 2022 | 158.42 | 158.42 | 158.42 | 158.42 | 158.01 | - |
| 08 Sept 2022 | 157.44 | 157.44 | 157.44 | 157.44 | 157.04 | - |
| 07 Sept 2022 | 153.96 | 153.96 | 153.96 | 153.96 | 153.57 | - |
| 06 Sept 2022 | 155.40 | 155.40 | 155.40 | 155.40 | 155.00 | - |
| 05 Sept 2022 | 155.72 | 155.72 | 155.72 | 155.72 | 155.32 | - |
| 02 Sept 2022 | 153.62 | 153.62 | 153.62 | 153.62 | 153.23 | - |
| 01 Sept 2022 | 153.34 | 153.34 | 153.34 | 153.34 | 152.95 | - |
| 31 Aug 2022 | 154.12 | 154.12 | 154.12 | 154.12 | 153.73 | - |
| 30 Aug 2022 | 156.44 | 156.44 | 156.44 | 156.44 | 156.04 | - |
| 29 Aug 2022 | 157.06 | 157.06 | 157.06 | 157.06 | 156.66 | - |
| 26 Aug 2022 | 162.66 | 162.66 | 162.66 | 162.66 | 162.24 | - |
| 25 Aug 2022 | 159.88 | 159.88 | 159.88 | 159.88 | 159.47 | - |
| 24 Aug 2022 | 159.34 | 159.34 | 159.34 | 159.34 | 158.93 | - |
| 23 Aug 2022 | 159.34 | 159.34 | 159.34 | 159.34 | 158.93 | - |
| 22 Aug 2022 | 160.52 | 160.52 | 160.52 | 160.52 | 160.11 | - |
| 19 Aug 2022 | 162.98 | 162.98 | 162.98 | 162.98 | 162.56 | - |
| 18 Aug 2022 | 160.92 | 160.92 | 160.92 | 160.92 | 160.51 | - |
| 17 Aug 2022 | 162.94 | 162.94 | 162.94 | 162.94 | 162.52 | - |
| 17 Aug 2022 | 0.3 Dividend | |||||
| 16 Aug 2022 | 160.12 | 160.12 | 160.12 | 160.12 | 159.41 | - |
| 15 Aug 2022 | 159.54 | 159.54 | 159.54 | 159.54 | 158.83 | - |
| 12 Aug 2022 | 156.76 | 156.76 | 156.76 | 156.76 | 156.07 | - |
| 11 Aug 2022 | 156.76 | 156.76 | 156.76 | 156.76 | 156.07 | - |
| 10 Aug 2022 | 155.14 | 155.14 | 155.14 | 155.14 | 154.45 | - |
| 09 Aug 2022 | 155.14 | 155.14 | 155.14 | 155.14 | 154.45 | - |
| 08 Aug 2022 | 154.68 | 154.68 | 154.68 | 154.68 | 153.99 | - |
| 05 Aug 2022 | 156.12 | 156.12 | 156.12 | 156.12 | 155.43 | - |
| 04 Aug 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 156.30 | - |
| 03 Aug 2022 | 155.88 | 155.88 | 155.88 | 155.88 | 155.19 | - |
| 02 Aug 2022 | 155.34 | 155.34 | 155.34 | 155.34 | 154.65 | - |
| 01 Aug 2022 | 154.64 | 154.64 | 154.64 | 154.64 | 153.96 | - |
| 29 Jul 2022 | 154.64 | 154.64 | 154.64 | 154.64 | 153.96 | - |
| 28 Jul 2022 | 153.72 | 153.72 | 153.72 | 153.72 | 153.04 | - |
| 27 Jul 2022 | 149.28 | 149.92 | 149.28 | 149.92 | 149.26 | 40 |
| 26 Jul 2022 | 148.86 | 148.86 | 148.86 | 148.86 | 148.20 | - |
| 25 Jul 2022 | 147.44 | 147.44 | 147.44 | 147.44 | 146.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
