Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.55+4.20 (+1.65%)
At close: 04:00PM EDT
257.30 -1.25 (-0.48%)
Pre-market: 08:55AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024254.11260.57253.01258.55258.551,545,200
10 Apr 2024252.29255.19251.26254.35254.351,317,500
09 Apr 2024255.46255.49251.35254.94254.941,152,800
08 Apr 2024254.24255.05253.41254.68254.681,205,600
05 Apr 2024248.90254.33248.27253.93253.931,293,200
04 Apr 2024253.34254.83248.06248.89248.891,607,300
03 Apr 2024247.17250.80246.77250.59250.591,071,000
02 Apr 2024250.17250.17246.54247.74247.741,252,300
01 Apr 2024253.52254.51250.73251.33251.331,178,500
28 Mar 2024255.07255.10251.65252.31252.31999,200
27 Mar 2024254.96254.96252.74253.56253.561,302,300
26 Mar 2024253.16254.30251.17252.18252.181,351,400
25 Mar 2024255.31255.67252.04252.11252.11856,000
22 Mar 2024255.91256.53253.22255.16255.161,282,800
21 Mar 2024254.74256.12253.38255.27255.271,530,800
20 Mar 2024249.43254.69249.26254.05254.051,630,400
19 Mar 2024249.36250.01247.83249.82249.821,164,300
18 Mar 2024246.60249.36246.41248.52248.521,915,300
15 Mar 2024246.15246.97243.36244.07244.073,709,300
14 Mar 2024252.38253.00247.72248.00248.001,711,000
13 Mar 2024249.90253.12248.19251.41251.411,804,700
12 Mar 2024248.69252.33248.69250.69250.691,270,900
11 Mar 2024250.28250.70246.99248.47248.471,176,500
08 Mar 2024247.17251.11246.22250.28250.281,276,400
07 Mar 2024248.40248.97246.21246.91246.911,197,400
06 Mar 2024247.88250.57246.97247.10247.101,314,700
05 Mar 2024247.53249.19245.69247.88247.881,084,000
04 Mar 2024249.77250.49247.02247.42247.421,156,200
01 Mar 2024248.98251.16247.94250.00250.001,096,600
29 Feb 2024249.70250.35247.87249.87249.871,698,200
28 Feb 2024248.73251.23248.18248.99248.99953,400
27 Feb 2024248.89249.82247.68249.03249.031,079,300
26 Feb 2024251.47251.47247.05249.22249.221,476,000
23 Feb 2024248.59252.17248.59251.48251.481,477,200
22 Feb 2024244.99250.43244.78249.31249.311,383,600
21 Feb 2024241.28244.01240.57243.35243.351,396,500
21 Feb 20240.52 Dividend
20 Feb 2024241.19243.97240.51242.94242.422,162,200
16 Feb 2024239.03243.21238.30241.63241.112,119,400
15 Feb 2024237.53240.86236.89240.49239.981,521,700
14 Feb 2024235.81236.41232.20235.39234.892,349,600
13 Feb 2024241.90241.90232.01234.94234.443,110,200
12 Feb 2024246.28249.14246.00248.84248.311,429,900
09 Feb 2024250.64250.75245.45247.02246.491,479,800
08 Feb 2024249.69250.44245.81249.58249.051,030,900
07 Feb 2024246.10250.00245.08247.94247.411,046,700
06 Feb 2024244.23245.75242.83244.76244.241,471,500
05 Feb 2024244.16245.29241.84244.23243.711,338,200
02 Feb 2024243.22246.75241.61245.12244.601,222,300
01 Feb 2024240.41243.79238.72243.67243.151,190,900
31 Jan 2024243.42243.91239.27239.73239.221,181,200
30 Jan 2024240.19244.01240.19243.19242.671,059,900
29 Jan 2024241.58242.52239.78242.13241.611,303,000
26 Jan 2024242.52243.22241.04241.60241.081,119,000
25 Jan 2024241.70243.53241.36242.52242.001,594,300
24 Jan 2024238.46239.33237.32237.87237.361,239,300
23 Jan 2024236.97237.91235.74237.10236.591,268,600
22 Jan 2024234.25238.30234.08237.38236.871,552,200
19 Jan 2024232.67234.10231.56233.67233.171,885,100
18 Jan 2024227.70233.06227.69232.68232.182,209,600
17 Jan 2024225.24227.90225.02227.70227.211,248,700
16 Jan 2024224.02226.38223.07226.34225.861,108,000
12 Jan 2024227.79227.83223.94225.50225.02758,900
11 Jan 2024227.36228.94225.39226.98226.491,176,000
10 Jan 2024225.89227.98225.89226.77226.281,225,300
09 Jan 2024225.60227.48225.43226.48226.001,358,300
08 Jan 2024222.50228.29222.42228.23227.741,690,700
05 Jan 2024219.21223.40219.00222.42221.941,005,100
04 Jan 2024219.61222.41218.88220.02219.551,238,700
03 Jan 2024220.35220.97218.01219.04218.571,299,900
02 Jan 2024225.50227.18220.59221.84221.371,524,700
29 Dec 2023224.71226.63224.38225.51225.032,008,700
28 Dec 2023223.87224.75223.23224.08223.60971,000
27 Dec 2023223.94224.51222.88224.44223.961,329,600
26 Dec 2023222.23223.75221.63223.45222.971,118,600
22 Dec 2023222.27223.12220.89222.62222.14995,000
21 Dec 2023218.54222.24218.54221.84221.371,214,500
20 Dec 2023220.53220.69216.34216.72216.261,874,600
19 Dec 2023223.49224.22220.83221.39220.921,525,300
18 Dec 2023221.48222.64219.41222.12221.641,440,200
15 Dec 2023220.46222.15219.13221.14220.673,845,000
14 Dec 2023219.25221.75218.34220.09219.621,729,200
13 Dec 2023217.00218.91214.35218.07217.601,556,600
12 Dec 2023216.50217.74215.60216.87216.411,546,300
11 Dec 2023212.04217.33211.48216.48216.022,065,500
08 Dec 2023207.68209.82207.18209.40208.951,276,300
07 Dec 2023206.34208.14205.32208.03207.581,248,700
06 Dec 2023204.91207.73204.30204.78204.341,196,500
05 Dec 2023207.22208.43202.24202.71202.281,539,300
04 Dec 2023208.90213.13208.08209.61209.161,462,700
01 Dec 2023202.75209.51202.75209.28208.831,474,500
30 Nov 2023202.49203.34200.94202.70202.271,385,700
29 Nov 2023204.72205.91202.29202.48202.051,296,100
28 Nov 2023207.25207.51204.55204.66204.221,345,200
27 Nov 2023208.17209.29206.78207.51207.071,544,500
24 Nov 2023209.69210.43208.65208.93208.48710,200
22 Nov 2023208.98210.74208.25209.95209.501,241,200
21 Nov 2023206.10207.74206.10207.19206.751,109,800
21 Nov 20230.52 Dividend
20 Nov 2023204.86207.36204.86206.96206.001,292,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...