Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.99+0.29 (+0.19%)
At close: 04:00PM EST
157.50 +0.51 (+0.32%)
After hours: 07:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022156.70160.20154.50156.99156.994,745,500
20 Jan 2022155.55161.69155.37156.70156.702,160,400
19 Jan 2022159.93159.98154.11154.20154.202,396,300
18 Jan 2022160.12161.11157.68159.51159.512,087,600
14 Jan 2022163.89164.42159.72162.80162.801,884,400
13 Jan 2022164.94167.30164.10164.51164.511,619,700
12 Jan 2022166.35166.87162.66164.86164.861,606,400
11 Jan 2022161.97165.65160.07165.20165.202,141,100
10 Jan 2022167.25167.88160.13162.05162.052,228,400
07 Jan 2022166.00168.75164.69166.66166.661,508,500
06 Jan 2022165.30166.46164.23165.22165.221,421,600
05 Jan 2022168.27169.00164.33164.37164.371,656,700
04 Jan 2022166.77171.16165.80168.01168.012,131,600
03 Jan 2022165.07166.41161.23163.91163.911,836,800
31 Dec 2021164.85166.18164.07165.24165.24902,700
30 Dec 2021166.55167.98164.73164.86164.86840,900
29 Dec 2021166.35167.58165.50166.55166.55905,600
28 Dec 2021165.91167.66165.28166.75166.751,297,200
27 Dec 2021164.47167.09163.45166.71166.711,139,900
23 Dec 2021164.25165.79162.54165.19165.191,528,900
22 Dec 2021158.56163.23158.36162.58162.582,001,000
21 Dec 2021150.92158.70150.92158.32158.322,269,300
20 Dec 2021146.99151.24145.79149.68149.682,765,600
17 Dec 2021149.38151.83147.51150.19150.193,592,300
16 Dec 2021151.16153.12150.09150.76150.762,738,400
15 Dec 2021152.99153.93148.65151.18151.182,228,000
14 Dec 2021152.77155.94152.55154.01154.011,548,800
13 Dec 2021159.07159.68153.42153.68153.682,362,800
10 Dec 2021158.21160.95156.02160.81160.811,705,300
09 Dec 2021156.26158.48155.36157.15157.151,103,100
08 Dec 2021157.46159.57155.81157.64157.641,618,500
07 Dec 2021158.49162.18155.70156.53156.532,416,600
06 Dec 2021152.22159.48152.22156.70156.702,421,800
03 Dec 2021151.57152.22146.80149.98149.983,104,600
02 Dec 2021143.37152.59143.13151.12151.123,099,000
01 Dec 2021150.26152.07142.11142.50142.503,198,900
30 Nov 2021148.56149.00145.70147.56147.563,465,900
29 Nov 2021149.70154.55149.70150.77150.773,155,000
26 Nov 2021146.65147.76140.55147.44147.444,264,500
24 Nov 2021156.12158.07153.40157.61157.611,532,800
23 Nov 2021157.38158.45156.14157.44157.441,926,300
22 Nov 2021156.16157.15152.79156.41156.412,268,900
19 Nov 2021153.98156.09150.26154.92154.921,879,800
18 Nov 2021156.77157.74154.84155.73155.731,126,800
17 Nov 2021153.27156.91152.33156.72156.721,965,600
16 Nov 2021155.13155.58152.81153.99153.992,137,700
15 Nov 2021157.04157.79154.88155.68155.681,378,600
12 Nov 2021157.50158.95155.53156.48156.481,911,100
11 Nov 2021160.62161.00156.62156.87156.871,664,900
10 Nov 2021163.48164.50159.59160.99160.991,554,800
09 Nov 2021168.05168.05162.39164.77164.771,774,500
08 Nov 2021170.33170.84167.33168.39168.392,476,600
05 Nov 2021169.40171.68166.23167.61167.612,955,400
04 Nov 2021166.02166.02162.71164.09164.091,863,800
03 Nov 2021160.76166.82157.07164.53164.533,158,400
02 Nov 2021160.95161.92158.33160.06160.062,615,800
01 Nov 2021160.40162.15159.29161.83161.832,177,900
29 Oct 2021159.00161.05157.45160.02160.022,023,200
28 Oct 2021159.56162.31158.26159.97159.972,317,600
27 Oct 2021155.07160.56154.18159.80159.802,100,300
26 Oct 2021156.65157.61155.17156.04156.041,804,300
25 Oct 2021155.28156.17153.45154.79154.791,434,300
22 Oct 2021155.31155.96154.13154.75154.75996,300
21 Oct 2021153.55155.78152.84155.65155.651,192,800
20 Oct 2021154.75155.19152.65153.27153.272,402,900
19 Oct 2021158.00158.90154.49155.02155.022,619,500
18 Oct 2021159.00160.44158.22159.21159.211,541,900
15 Oct 2021157.11161.42157.00160.04160.042,801,300
14 Oct 2021155.87156.54154.07155.22155.221,978,400
13 Oct 2021158.23158.45154.16154.62154.621,973,100
12 Oct 2021156.60158.23155.97157.45157.451,995,800
11 Oct 2021157.41159.77156.57156.82156.821,677,800
08 Oct 2021157.99158.74156.43157.09157.091,193,900
07 Oct 2021157.03159.66156.06157.75157.751,862,000
06 Oct 2021153.51155.46151.82155.31155.311,667,000
05 Oct 2021155.25156.52153.35155.44155.441,744,900
04 Oct 2021155.86158.76154.33155.14155.141,860,400
01 Oct 2021150.75157.28150.27155.97155.974,710,000
30 Sep 2021152.13152.13147.64148.09148.092,030,900
29 Sep 2021154.30154.39150.68151.91151.911,535,500
28 Sep 2021153.13155.30152.23153.59153.592,151,600
27 Sep 2021152.63155.78152.53154.32154.321,890,900
24 Sep 2021149.23152.75149.06152.51152.511,881,600
23 Sep 2021144.69150.18144.40149.91149.912,913,800
22 Sep 2021142.76145.79142.35144.40144.401,543,100
21 Sep 2021143.70144.54141.22142.01142.011,707,300
20 Sep 2021142.51143.12139.76142.82142.822,375,400
17 Sep 2021145.02145.63143.66143.90143.902,650,200
16 Sep 2021144.40146.01143.83144.80144.801,966,800
15 Sep 2021141.54145.09140.05144.68144.683,068,200
14 Sep 2021139.97142.69139.00142.34142.342,159,400
13 Sep 2021136.96140.58135.94139.98139.981,923,400
10 Sep 2021136.71137.72134.49135.64135.641,574,500
09 Sep 2021133.61137.50133.16136.09136.092,072,600
08 Sep 2021134.49134.96131.71133.78133.782,281,300
07 Sep 2021132.42134.40131.84134.05134.051,255,700
03 Sep 2021134.39135.30131.66133.00133.001,354,800
02 Sep 2021135.24136.88133.92135.40135.401,072,600
01 Sep 2021136.30136.47134.21134.83134.831,738,600
31 Aug 2021134.46135.96133.43135.14135.141,762,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...