Singapore markets open in 2 hours 50 minutes
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
3,998.84 -72.86 (-1.79%) Dow
33,947.10 -482.78 (-1.40%) Nasdaq
11,239.94 -221.56 (-1.93%) BTC-USD
16,982.63 -122.06 (-0.71%) CMC Crypto 200
401.03 -10.19 (-2.48%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 164.31 | 164.77 | 161.70 | 162.04 | 162.04 | 1,905,850 |
| 02 Dec 2022 | 163.00 | 165.76 | 162.50 | 165.63 | 165.63 | 1,419,300 |
| 01 Dec 2022 | 165.63 | 167.18 | 164.25 | 165.19 | 165.19 | 1,874,400 |
| 30 Nov 2022 | 160.60 | 165.37 | 159.52 | 165.35 | 165.35 | 2,662,800 |
| 29 Nov 2022 | 159.00 | 162.15 | 159.00 | 161.26 | 161.26 | 1,824,400 |
| 28 Nov 2022 | 161.74 | 161.79 | 158.68 | 158.89 | 158.89 | 1,856,400 |
| 25 Nov 2022 | 161.57 | 163.84 | 161.25 | 162.53 | 162.53 | 918,700 |
| 23 Nov 2022 | 162.87 | 163.50 | 161.09 | 161.48 | 161.48 | 1,455,700 |
| 22 Nov 2022 | 160.90 | 163.26 | 159.56 | 162.94 | 162.94 | 1,508,800 |
| 22 Nov 2022 | 0.4 Dividend | |||||
| 21 Nov 2022 | 161.34 | 162.76 | 159.94 | 160.53 | 160.13 | 1,322,100 |
| 18 Nov 2022 | 162.16 | 163.12 | 160.45 | 161.71 | 161.31 | 1,864,900 |
| 17 Nov 2022 | 158.30 | 160.06 | 157.50 | 159.97 | 159.57 | 1,647,100 |
| 16 Nov 2022 | 161.76 | 162.54 | 160.39 | 161.60 | 161.20 | 2,063,500 |
| 15 Nov 2022 | 161.30 | 163.20 | 159.51 | 161.77 | 161.37 | 2,003,500 |
| 14 Nov 2022 | 162.00 | 164.40 | 159.26 | 159.53 | 159.13 | 2,082,600 |
| 11 Nov 2022 | 160.00 | 164.89 | 159.83 | 163.78 | 163.37 | 2,634,300 |
| 10 Nov 2022 | 155.81 | 158.56 | 155.80 | 157.98 | 157.59 | 2,421,900 |
| 09 Nov 2022 | 148.28 | 153.16 | 148.08 | 149.57 | 149.20 | 2,136,400 |
| 08 Nov 2022 | 149.07 | 152.72 | 148.45 | 150.50 | 150.12 | 1,760,100 |
| 07 Nov 2022 | 149.54 | 150.04 | 145.00 | 148.35 | 147.98 | 2,039,600 |
| 04 Nov 2022 | 149.44 | 151.28 | 147.34 | 148.96 | 148.59 | 3,342,900 |
| 03 Nov 2022 | 149.79 | 150.81 | 143.92 | 146.48 | 146.12 | 2,929,800 |
| 02 Nov 2022 | 158.96 | 159.26 | 152.30 | 152.99 | 152.61 | 2,596,000 |
| 01 Nov 2022 | 162.42 | 163.00 | 159.22 | 160.07 | 159.67 | 1,573,600 |
| 31 Oct 2022 | 158.75 | 162.54 | 158.14 | 160.11 | 159.71 | 2,493,000 |
| 28 Oct 2022 | 156.25 | 160.01 | 155.29 | 159.65 | 159.25 | 1,796,900 |
| 27 Oct 2022 | 156.79 | 158.47 | 156.00 | 156.25 | 155.86 | 1,624,700 |
| 26 Oct 2022 | 156.67 | 158.82 | 154.15 | 155.04 | 154.65 | 2,464,400 |
| 25 Oct 2022 | 154.36 | 156.11 | 153.11 | 155.43 | 155.04 | 1,697,100 |
| 24 Oct 2022 | 154.27 | 156.47 | 152.41 | 154.98 | 154.59 | 1,967,900 |
| 21 Oct 2022 | 146.71 | 154.01 | 146.50 | 153.49 | 153.11 | 2,339,400 |
| 20 Oct 2022 | 150.57 | 153.17 | 147.17 | 147.52 | 147.15 | 1,408,200 |
| 19 Oct 2022 | 148.64 | 151.67 | 148.64 | 149.99 | 149.62 | 1,173,800 |
| 18 Oct 2022 | 151.48 | 153.88 | 148.58 | 149.99 | 149.62 | 1,870,900 |
| 17 Oct 2022 | 146.99 | 148.43 | 145.84 | 147.85 | 147.48 | 2,060,000 |
| 14 Oct 2022 | 146.01 | 147.84 | 142.52 | 143.53 | 143.17 | 2,076,000 |
| 13 Oct 2022 | 138.76 | 144.11 | 137.26 | 143.22 | 142.86 | 2,398,500 |
| 12 Oct 2022 | 138.50 | 143.25 | 137.29 | 141.87 | 141.52 | 1,855,500 |
| 11 Oct 2022 | 140.84 | 141.56 | 137.25 | 138.79 | 138.44 | 1,873,800 |
| 10 Oct 2022 | 142.12 | 143.41 | 139.47 | 140.50 | 140.15 | 1,509,100 |
| 07 Oct 2022 | 141.93 | 142.17 | 139.31 | 141.50 | 141.15 | 2,409,100 |
| 06 Oct 2022 | 146.77 | 148.27 | 143.60 | 144.07 | 143.71 | 1,653,300 |
| 05 Oct 2022 | 145.30 | 148.21 | 144.82 | 147.18 | 146.81 | 1,489,000 |
| 04 Oct 2022 | 144.39 | 148.72 | 143.40 | 147.56 | 147.19 | 2,128,600 |
| 03 Oct 2022 | 142.09 | 142.66 | 138.71 | 140.80 | 140.45 | 2,107,000 |
| 30 Sept 2022 | 139.90 | 143.98 | 138.27 | 140.14 | 139.79 | 2,100,800 |
| 29 Sept 2022 | 141.98 | 142.32 | 138.98 | 140.51 | 140.16 | 1,871,000 |
| 28 Sept 2022 | 139.06 | 144.56 | 138.51 | 143.82 | 143.46 | 2,085,100 |
| 27 Sept 2022 | 139.40 | 141.11 | 136.89 | 138.68 | 138.33 | 2,251,200 |
| 26 Sept 2022 | 137.78 | 140.21 | 136.02 | 136.22 | 135.88 | 1,946,900 |
| 23 Sept 2022 | 138.15 | 138.32 | 135.90 | 137.48 | 137.14 | 2,414,600 |
| 22 Sept 2022 | 147.03 | 147.46 | 139.66 | 140.11 | 139.76 | 3,542,500 |
| 21 Sept 2022 | 156.31 | 156.50 | 148.15 | 148.17 | 147.80 | 3,281,200 |
| 20 Sept 2022 | 156.72 | 158.41 | 154.84 | 157.01 | 156.62 | 2,102,900 |
| 19 Sept 2022 | 152.95 | 158.22 | 152.66 | 157.36 | 156.97 | 1,972,600 |
| 16 Sept 2022 | 160.32 | 160.32 | 153.28 | 154.92 | 154.53 | 3,370,000 |
| 15 Sept 2022 | 163.44 | 166.55 | 161.73 | 162.51 | 162.11 | 1,862,700 |
| 14 Sept 2022 | 158.00 | 162.68 | 156.65 | 162.54 | 162.13 | 1,790,000 |
| 13 Sept 2022 | 158.99 | 161.75 | 157.04 | 157.88 | 157.49 | 2,261,000 |
| 12 Sept 2022 | 163.95 | 165.00 | 162.80 | 163.78 | 163.37 | 1,602,100 |
| 09 Sept 2022 | 160.39 | 162.77 | 160.20 | 162.36 | 161.96 | 1,392,400 |
| 08 Sept 2022 | 156.38 | 159.45 | 155.52 | 159.40 | 159.00 | 1,690,800 |
| 07 Sept 2022 | 152.70 | 157.94 | 152.30 | 157.60 | 157.21 | 2,240,900 |
| 06 Sept 2022 | 155.21 | 156.25 | 150.50 | 152.37 | 151.99 | 1,680,800 |
| 02 Sept 2022 | 155.00 | 157.69 | 153.43 | 154.23 | 153.85 | 1,855,000 |
| 01 Sept 2022 | 152.43 | 154.17 | 149.90 | 153.95 | 153.57 | 2,297,000 |
| 31 Aug 2022 | 154.25 | 155.91 | 153.34 | 153.74 | 153.36 | 2,241,900 |
| 30 Aug 2022 | 156.72 | 157.29 | 153.00 | 153.34 | 152.96 | 1,987,500 |
| 29 Aug 2022 | 154.98 | 156.79 | 154.46 | 155.72 | 155.33 | 1,555,500 |
| 26 Aug 2022 | 163.07 | 163.86 | 156.25 | 156.69 | 156.30 | 1,747,700 |
| 25 Aug 2022 | 161.27 | 163.24 | 160.65 | 162.67 | 162.26 | 1,274,100 |
| 24 Aug 2022 | 157.80 | 160.53 | 157.80 | 159.93 | 159.53 | 1,892,300 |
| 23 Aug 2022 | 158.36 | 160.56 | 158.35 | 158.64 | 158.24 | 1,423,800 |
| 22 Aug 2022 | 158.26 | 159.72 | 157.47 | 157.92 | 157.53 | 1,417,900 |
| 19 Aug 2022 | 163.43 | 164.25 | 160.89 | 161.38 | 160.98 | 1,401,900 |
| 18 Aug 2022 | 163.67 | 165.49 | 163.03 | 165.05 | 164.64 | 1,093,200 |
| 17 Aug 2022 | 163.99 | 164.72 | 161.88 | 163.57 | 163.16 | 1,452,000 |
| 17 Aug 2022 | 0.3 Dividend | |||||
| 16 Aug 2022 | 162.79 | 166.56 | 162.48 | 166.24 | 165.53 | 1,869,600 |
| 15 Aug 2022 | 162.12 | 164.40 | 161.70 | 163.18 | 162.48 | 1,304,900 |
| 12 Aug 2022 | 162.00 | 164.36 | 160.89 | 164.07 | 163.37 | 1,610,200 |
| 11 Aug 2022 | 163.54 | 164.34 | 160.70 | 161.13 | 160.44 | 1,324,400 |
| 10 Aug 2022 | 161.82 | 162.80 | 160.29 | 161.24 | 160.55 | 1,480,500 |
| 09 Aug 2022 | 158.07 | 159.57 | 156.67 | 158.79 | 158.11 | 1,499,500 |
| 08 Aug 2022 | 157.57 | 161.18 | 157.39 | 158.27 | 157.59 | 1,444,800 |
| 05 Aug 2022 | 157.73 | 159.19 | 155.93 | 157.01 | 156.34 | 2,146,100 |
| 04 Aug 2022 | 159.43 | 159.78 | 157.18 | 158.99 | 158.31 | 1,337,600 |
| 03 Aug 2022 | 159.30 | 161.07 | 158.61 | 159.34 | 158.66 | 1,791,100 |
| 02 Aug 2022 | 162.20 | 162.22 | 155.58 | 158.24 | 157.56 | 3,114,000 |
| 01 Aug 2022 | 158.00 | 160.02 | 156.39 | 159.57 | 158.89 | 2,051,000 |
| 29 Jul 2022 | 157.52 | 159.83 | 156.63 | 158.82 | 158.14 | 1,937,000 |
| 28 Jul 2022 | 158.13 | 159.61 | 154.86 | 158.09 | 157.41 | 1,708,600 |
| 27 Jul 2022 | 155.08 | 159.24 | 154.84 | 157.60 | 156.92 | 2,660,100 |
| 26 Jul 2022 | 152.09 | 152.80 | 150.56 | 151.04 | 150.39 | 2,032,500 |
| 25 Jul 2022 | 152.81 | 153.40 | 150.20 | 152.99 | 152.33 | 1,543,200 |
| 22 Jul 2022 | 152.51 | 154.74 | 150.29 | 150.91 | 150.26 | 2,259,700 |
| 21 Jul 2022 | 151.00 | 151.89 | 147.76 | 151.00 | 150.35 | 1,777,400 |
| 20 Jul 2022 | 150.77 | 153.52 | 150.00 | 152.60 | 151.95 | 1,932,200 |
| 19 Jul 2022 | 146.09 | 151.26 | 145.94 | 150.92 | 150.27 | 2,531,000 |
| *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.
