Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,391.78 -24.67 (-0.29%) Bitcoin USD
70,028.32 -842.01 (-1.19%) CMC Crypto 200
1,472.85 -53.56 (-3.51%)
Marriott International, Inc. (MAR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 05:32PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 220.95 | 220.95 | 218.50 | 218.50 | 218.50 | - |
| 20 May 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
| 17 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 16 May 2024 | 217.30 | 217.85 | 217.30 | 217.85 | 217.85 | - |
| 15 May 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 14 May 2024 | 220.35 | 224.45 | 218.80 | 218.80 | 218.80 | 13 |
| 13 May 2024 | 223.45 | 223.45 | 221.10 | 221.10 | 221.10 | - |
| 10 May 2024 | 221.10 | 221.10 | 218.50 | 220.75 | 220.75 | 6 |
| 09 May 2024 | 219.15 | 219.15 | 218.70 | 218.70 | 218.70 | - |
| 08 May 2024 | 219.70 | 219.70 | 218.90 | 218.90 | 218.90 | - |
| 07 May 2024 | 220.30 | 220.35 | 220.30 | 220.35 | 220.35 | - |
| 06 May 2024 | 218.30 | 219.35 | 218.30 | 219.35 | 219.35 | - |
| 03 May 2024 | 219.35 | 219.75 | 219.35 | 219.75 | 219.75 | - |
| 02 May 2024 | 219.35 | 219.35 | 218.70 | 218.70 | 218.70 | - |
| 30 Apr 2024 | 224.55 | 224.55 | 221.55 | 221.55 | 221.55 | - |
| 29 Apr 2024 | 225.45 | 227.60 | 225.45 | 225.45 | 225.45 | 4 |
| 26 Apr 2024 | 225.30 | 227.05 | 225.30 | 227.05 | 227.05 | - |
| 25 Apr 2024 | 228.05 | 228.05 | 225.60 | 225.60 | 225.60 | - |
| 24 Apr 2024 | 225.40 | 229.65 | 225.40 | 229.65 | 229.65 | - |
| 23 Apr 2024 | 223.15 | 223.90 | 223.15 | 223.90 | 223.90 | - |
| 22 Apr 2024 | 222.30 | 222.30 | 222.20 | 222.20 | 222.20 | - |
| 19 Apr 2024 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | - |
| 18 Apr 2024 | 224.10 | 225.45 | 224.10 | 225.45 | 225.45 | - |
| 17 Apr 2024 | 231.20 | 231.20 | 224.35 | 224.35 | 224.35 | - |
| 16 Apr 2024 | 233.65 | 233.65 | 232.30 | 232.30 | 232.30 | - |
| 15 Apr 2024 | 236.80 | 238.60 | 236.80 | 238.60 | 238.60 | - |
| 12 Apr 2024 | 242.35 | 242.35 | 237.85 | 237.85 | 237.85 | - |
| 11 Apr 2024 | 231.95 | 238.80 | 231.95 | 238.80 | 238.80 | - |
| 10 Apr 2024 | 235.25 | 235.55 | 235.25 | 235.55 | 235.55 | - |
| 09 Apr 2024 | 234.80 | 234.80 | 233.30 | 233.30 | 233.30 | - |
| 08 Apr 2024 | 234.60 | 234.60 | 234.10 | 234.10 | 234.10 | - |
| 05 Apr 2024 | 230.45 | 233.80 | 230.45 | 233.80 | 233.80 | - |
| 04 Apr 2024 | 226.70 | 233.70 | 226.70 | 233.70 | 233.70 | - |
| 03 Apr 2024 | 229.60 | 231.40 | 229.60 | 231.40 | 231.40 | - |
| 02 Apr 2024 | 234.55 | 234.55 | 230.15 | 230.15 | 230.15 | - |
| 28 Mar 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
| 27 Mar 2024 | 232.20 | 234.30 | 232.20 | 234.30 | 234.30 | - |
| 26 Mar 2024 | 233.05 | 233.05 | 232.75 | 232.75 | 232.75 | - |
| 25 Mar 2024 | 236.30 | 236.30 | 233.55 | 233.55 | 233.55 | - |
| 22 Mar 2024 | 235.45 | 235.45 | 235.45 | 235.45 | 235.45 | - |
| 21 Mar 2024 | 231.00 | 233.85 | 231.00 | 233.85 | 233.85 | - |
| 20 Mar 2024 | 229.80 | 232.10 | 229.80 | 232.10 | 232.10 | - |
| 19 Mar 2024 | 228.95 | 228.95 | 228.70 | 228.70 | 228.70 | - |
| 18 Mar 2024 | 223.15 | 228.50 | 223.15 | 228.50 | 228.50 | - |
| 15 Mar 2024 | 227.85 | 227.85 | 224.35 | 224.35 | 224.35 | - |
| 14 Mar 2024 | 228.80 | 230.15 | 228.80 | 230.15 | 230.15 | - |
| 13 Mar 2024 | 230.00 | 230.00 | 229.05 | 229.05 | 229.05 | - |
| 12 Mar 2024 | 227.40 | 230.35 | 227.40 | 230.35 | 230.35 | - |
| 11 Mar 2024 | 228.40 | 228.40 | 226.60 | 226.60 | 226.60 | - |
| 08 Mar 2024 | 225.80 | 228.75 | 225.80 | 228.75 | 228.75 | - |
| 07 Mar 2024 | 226.35 | 226.35 | 225.95 | 225.95 | 225.95 | - |
| 06 Mar 2024 | 227.15 | 229.05 | 227.15 | 229.05 | 229.05 | 10 |
| 05 Mar 2024 | 226.85 | 227.70 | 226.85 | 227.70 | 227.70 | - |
| 04 Mar 2024 | 229.90 | 229.90 | 228.70 | 228.70 | 228.70 | - |
| 01 Mar 2024 | 231.55 | 231.55 | 230.20 | 230.20 | 230.20 | - |
| 29 Feb 2024 | 229.85 | 230.35 | 229.85 | 230.35 | 230.35 | - |
| 28 Feb 2024 | 230.20 | 230.50 | 230.20 | 230.50 | 230.50 | - |
| 27 Feb 2024 | 229.65 | 229.65 | 228.30 | 228.30 | 228.30 | - |
| 26 Feb 2024 | 231.95 | 231.95 | 228.60 | 228.60 | 228.60 | - |
| 23 Feb 2024 | 230.00 | 231.25 | 230.00 | 231.25 | 231.25 | - |
| 22 Feb 2024 | 225.10 | 230.20 | 225.10 | 230.20 | 230.20 | - |
| 21 Feb 2024 | 224.00 | 224.40 | 224.00 | 224.40 | 224.40 | - |
| 21 Feb 2024 | 0.52 Dividend | |||||
| 20 Feb 2024 | 223.15 | 225.05 | 223.15 | 225.05 | 224.53 | - |
| 19 Feb 2024 | 224.20 | 224.30 | 224.20 | 224.30 | 223.78 | - |
| 16 Feb 2024 | 223.15 | 224.70 | 223.15 | 224.70 | 224.18 | - |
| 15 Feb 2024 | 219.65 | 222.05 | 219.65 | 222.05 | 221.54 | - |
| 14 Feb 2024 | 219.60 | 219.60 | 218.55 | 218.55 | 218.05 | - |
| 13 Feb 2024 | 231.05 | 231.05 | 219.35 | 219.35 | 218.84 | - |
| 12 Feb 2024 | 229.05 | 230.10 | 229.05 | 230.10 | 229.57 | - |
| 09 Feb 2024 | 231.75 | 231.75 | 227.95 | 227.95 | 227.42 | - |
| 08 Feb 2024 | 230.05 | 230.05 | 229.15 | 229.15 | 228.62 | - |
| 07 Feb 2024 | 227.30 | 231.75 | 227.30 | 231.75 | 231.21 | - |
| 06 Feb 2024 | 227.20 | 227.55 | 227.20 | 227.55 | 227.02 | - |
| 05 Feb 2024 | 227.30 | 227.30 | 226.75 | 226.75 | 226.23 | - |
| 02 Feb 2024 | 223.95 | 226.50 | 223.95 | 226.50 | 225.98 | - |
| 01 Feb 2024 | 223.05 | 223.05 | 220.60 | 220.60 | 220.09 | - |
| 31 Jan 2024 | 225.20 | 225.20 | 222.95 | 222.95 | 222.43 | - |
| 30 Jan 2024 | 223.20 | 224.20 | 223.20 | 224.20 | 223.68 | - |
| 29 Jan 2024 | 223.20 | 223.20 | 222.20 | 222.20 | 221.69 | - |
| 26 Jan 2024 | 223.75 | 223.75 | 223.45 | 223.45 | 222.93 | - |
| 25 Jan 2024 | 219.00 | 223.85 | 219.00 | 223.85 | 223.33 | - |
| 24 Jan 2024 | 218.55 | 218.60 | 218.55 | 218.60 | 218.09 | - |
| 23 Jan 2024 | 217.15 | 218.40 | 217.15 | 218.40 | 217.90 | - |
| 22 Jan 2024 | 215.45 | 217.75 | 215.45 | 217.75 | 217.25 | - |
| 19 Jan 2024 | 214.65 | 214.65 | 213.05 | 213.05 | 212.56 | - |
| 18 Jan 2024 | 209.35 | 212.30 | 209.35 | 212.30 | 211.81 | - |
| 17 Jan 2024 | 206.85 | 209.05 | 206.85 | 209.05 | 208.57 | - |
| 16 Jan 2024 | 205.50 | 207.10 | 205.50 | 207.10 | 206.62 | - |
| 15 Jan 2024 | 205.70 | 205.80 | 205.70 | 205.80 | 205.32 | - |
| 12 Jan 2024 | 206.60 | 206.60 | 205.45 | 205.45 | 204.98 | - |
| 11 Jan 2024 | 207.15 | 207.15 | 206.65 | 206.65 | 206.17 | - |
| 10 Jan 2024 | 207.05 | 207.80 | 207.05 | 207.80 | 207.32 | - |
| 09 Jan 2024 | 208.05 | 208.05 | 206.90 | 206.90 | 206.42 | - |
| 08 Jan 2024 | 203.35 | 205.05 | 203.35 | 205.05 | 204.58 | - |
| 05 Jan 2024 | 201.50 | 202.60 | 201.50 | 202.60 | 202.13 | - |
| 04 Jan 2024 | 195.90 | 202.65 | 195.90 | 202.65 | 202.18 | - |
| 03 Jan 2024 | 202.45 | 202.45 | 200.90 | 200.90 | 200.44 | - |
| 02 Jan 2024 | 198.70 | 203.80 | 198.70 | 203.80 | 203.33 | - |
| 29 Dec 2023 | 202.65 | 202.65 | 202.65 | 202.65 | 202.18 | - |
| *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.