Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,825.80 +819.12 (+1.28%) CMC Crypto 200
1,397.55 +14.98 (+1.08%)
Marriott International Inc (MAQ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 223.10 | 223.10 | 223.10 | 227.45 | 227.45 | 23 |
| 24 Apr 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| 23 Apr 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | - |
| 22 Apr 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| 19 Apr 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| 18 Apr 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | - |
| 17 Apr 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
| 16 Apr 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 15 Apr 2024 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | - |
| 12 Apr 2024 | 240.55 | 240.55 | 240.55 | 240.55 | 240.55 | - |
| 11 Apr 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| 10 Apr 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
| 09 Apr 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
| 08 Apr 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
| 05 Apr 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 04 Apr 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
| 03 Apr 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - |
| 02 Apr 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 28 Mar 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | - |
| 27 Mar 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | - |
| 26 Mar 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | - |
| 25 Mar 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| 22 Mar 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | - |
| 21 Mar 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
| 20 Mar 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| 19 Mar 2024 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | - |
| 18 Mar 2024 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | - |
| 15 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 14 Mar 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
| 13 Mar 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | - |
| 12 Mar 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| 11 Mar 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| 08 Mar 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| 07 Mar 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
| 06 Mar 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| 05 Mar 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| 04 Mar 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 01 Mar 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 29 Feb 2024 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - |
| 28 Feb 2024 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - |
| 27 Feb 2024 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - |
| 26 Feb 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 23 Feb 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| 22 Feb 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | - |
| 21 Feb 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 222.93 | - |
| 19 Feb 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 222.93 | - |
| 16 Feb 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 221.83 | - |
| 15 Feb 2024 | 219.40 | 219.55 | 219.40 | 219.55 | 219.04 | 23 |
| 14 Feb 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 218.89 | - |
| 13 Feb 2024 | 230.15 | 230.15 | 219.40 | 219.40 | 218.89 | 44 |
| 12 Feb 2024 | 228.50 | 230.15 | 228.50 | 230.15 | 229.61 | 2 |
| 09 Feb 2024 | 230.55 | 230.55 | 228.00 | 228.00 | 227.47 | 22 |
| 08 Feb 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 228.67 | - |
| 07 Feb 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.22 | - |
| 06 Feb 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 225.72 | - |
| 05 Feb 2024 | 226.05 | 226.05 | 226.05 | 226.05 | 225.52 | - |
| 02 Feb 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.43 | - |
| 01 Feb 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.43 | - |
| 31 Jan 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 223.58 | - |
| 30 Jan 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.13 | - |
| 29 Jan 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.78 | - |
| 26 Jan 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.78 | - |
| 25 Jan 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 217.74 | - |
| 24 Jan 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.19 | - |
| 23 Jan 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.80 | - |
| 22 Jan 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 213.05 | - |
| 19 Jan 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.45 | - |
| 18 Jan 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 207.57 | - |
| 17 Jan 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.02 | - |
| 16 Jan 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.02 | - |
| 15 Jan 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.92 | - |
| 12 Jan 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.92 | - |
| 11 Jan 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.92 | - |
| 10 Jan 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.92 | - |
| 09 Jan 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.92 | - |
| 08 Jan 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.23 | - |
| 05 Jan 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.93 | - |
| 04 Jan 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.93 | - |
| 03 Jan 2024 | 202.95 | 202.95 | 202.95 | 202.95 | 202.48 | - |
| 02 Jan 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.38 | - |
| 29 Dec 2023 | 201.80 | 201.80 | 201.80 | 201.80 | 201.33 | - |
| 28 Dec 2023 | 201.70 | 201.70 | 201.70 | 201.70 | 201.23 | - |
| 27 Dec 2023 | 201.70 | 201.70 | 201.70 | 201.70 | 201.23 | - |
| 22 Dec 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 199.88 | - |
| 21 Dec 2023 | 199.30 | 199.30 | 199.30 | 199.30 | 198.84 | - |
| 20 Dec 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.03 | - |
| 19 Dec 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.03 | - |
| 18 Dec 2023 | 202.25 | 202.25 | 202.25 | 202.25 | 201.78 | - |
| 15 Dec 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 199.98 | - |
| 14 Dec 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 199.98 | - |
| 13 Dec 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 199.98 | - |
| 12 Dec 2023 | 200.20 | 200.20 | 200.20 | 200.20 | 199.73 | - |
| 11 Dec 2023 | 193.78 | 193.78 | 193.78 | 193.78 | 193.33 | - |
| 08 Dec 2023 | 192.22 | 192.22 | 192.22 | 192.22 | 191.77 | - |
| 07 Dec 2023 | 189.40 | 189.40 | 189.40 | 189.40 | 188.96 | - |
| 06 Dec 2023 | 188.80 | 188.80 | 188.80 | 188.80 | 188.36 | - |
| 05 Dec 2023 | 192.24 | 192.24 | 192.24 | 192.24 | 191.79 | - |
| 04 Dec 2023 | 191.58 | 191.58 | 191.58 | 191.58 | 191.13 | - |
| *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.