Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,059.40 +1,857.63 (+2.99%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Marriott International, Inc. (MAR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 28 Dec 2023 | 202.00 | 202.00 | 201.75 | 201.75 | 201.28 | - |
| 27 Dec 2023 | 203.25 | 203.25 | 201.35 | 201.35 | 200.88 | - |
| 22 Dec 2023 | 201.35 | 201.35 | 201.30 | 201.30 | 200.83 | - |
| 21 Dec 2023 | 198.66 | 201.15 | 198.66 | 201.15 | 200.69 | - |
| 20 Dec 2023 | 200.70 | 200.70 | 200.70 | 200.70 | 200.24 | - |
| 19 Dec 2023 | 202.75 | 202.75 | 202.75 | 202.75 | 202.28 | - |
| 18 Dec 2023 | 202.75 | 203.05 | 202.75 | 203.05 | 202.58 | - |
| 15 Dec 2023 | 201.10 | 203.20 | 201.10 | 203.20 | 202.73 | - |
| 14 Dec 2023 | 201.00 | 201.00 | 199.74 | 199.74 | 199.28 | - |
| 13 Dec 2023 | 201.45 | 201.45 | 199.80 | 199.80 | 199.34 | - |
| 12 Dec 2023 | 201.35 | 201.35 | 200.95 | 200.95 | 200.49 | - |
| 11 Dec 2023 | 196.14 | 201.45 | 196.14 | 201.45 | 200.98 | 54 |
| 08 Dec 2023 | 193.18 | 193.18 | 193.18 | 193.18 | 192.73 | - |
| 07 Dec 2023 | 189.96 | 191.18 | 189.96 | 191.18 | 190.74 | - |
| 06 Dec 2023 | 188.00 | 190.20 | 188.00 | 190.20 | 189.76 | - |
| 05 Dec 2023 | 193.64 | 193.64 | 190.88 | 190.88 | 190.44 | - |
| 04 Dec 2023 | 192.40 | 194.54 | 192.40 | 194.54 | 194.09 | - |
| 01 Dec 2023 | 186.20 | 190.74 | 186.20 | 190.74 | 190.30 | - |
| 30 Nov 2023 | 185.64 | 185.64 | 185.10 | 185.10 | 184.67 | - |
| 29 Nov 2023 | 186.74 | 186.74 | 185.24 | 185.24 | 184.81 | - |
| 28 Nov 2023 | 189.58 | 189.58 | 188.04 | 188.04 | 187.61 | - |
| *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.