Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.82+5.14 (+3.71%)
At close: 04:00PM EDT
143.49 -0.33 (-0.23%)
Pre-market: 07:00AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022139.06144.56138.51143.82143.822,083,400
27 Sept 2022139.40141.11136.89138.68138.682,251,200
26 Sept 2022137.78140.21136.02136.22136.221,946,900
23 Sept 2022138.15138.32135.90137.48137.482,414,600
22 Sept 2022147.03147.46139.66140.11140.113,542,500
21 Sept 2022156.31156.50148.15148.17148.173,281,200
20 Sept 2022156.72158.41154.84157.01157.012,102,900
19 Sept 2022152.95158.22152.66157.36157.361,972,600
16 Sept 2022160.32160.32153.28154.92154.923,370,000
15 Sept 2022163.44166.55161.73162.51162.511,862,700
14 Sept 2022158.00162.68156.65162.54162.541,790,000
13 Sept 2022158.99161.75157.04157.88157.882,261,000
12 Sept 2022163.95165.00162.80163.78163.781,602,100
09 Sept 2022160.39162.77160.20162.36162.361,392,400
08 Sept 2022156.38159.45155.52159.40159.401,690,800
07 Sept 2022152.70157.94152.30157.60157.602,240,900
06 Sept 2022155.21156.25150.50152.37152.371,680,800
02 Sept 2022155.00157.69153.43154.23154.231,855,000
01 Sept 2022152.43154.17149.90153.95153.952,297,000
31 Aug 2022154.25155.91153.34153.74153.742,241,900
30 Aug 2022156.72157.29153.00153.34153.341,987,500
29 Aug 2022154.98156.79154.46155.72155.721,555,500
26 Aug 2022163.07163.86156.25156.69156.691,747,700
25 Aug 2022161.27163.24160.65162.67162.671,274,100
24 Aug 2022157.80160.53157.80159.93159.931,892,300
23 Aug 2022158.36160.56158.35158.64158.641,423,800
22 Aug 2022158.26159.72157.47157.92157.921,417,900
19 Aug 2022163.43164.25160.89161.38161.381,401,900
18 Aug 2022163.67165.49163.03165.05165.051,093,200
17 Aug 2022163.99164.72161.88163.57163.571,452,000
17 Aug 20220.3 Dividend
16 Aug 2022162.79166.56162.48166.24165.941,869,600
15 Aug 2022162.12164.40161.70163.18162.891,304,900
12 Aug 2022162.00164.36160.89164.07163.771,610,200
11 Aug 2022163.54164.34160.70161.13160.841,324,400
10 Aug 2022161.82162.80160.29161.24160.951,480,500
09 Aug 2022158.07159.57156.67158.79158.501,499,500
08 Aug 2022157.57161.18157.39158.27157.981,444,800
05 Aug 2022157.73159.19155.93157.01156.732,146,100
04 Aug 2022159.43159.78157.18158.99158.701,337,600
03 Aug 2022159.30161.07158.61159.34159.051,791,100
02 Aug 2022162.20162.22155.58158.24157.953,114,000
01 Aug 2022158.00160.02156.39159.57159.282,051,000
29 Jul 2022157.52159.83156.63158.82158.531,937,000
28 Jul 2022158.13159.61154.86158.09157.801,708,600
27 Jul 2022155.08159.24154.84157.60157.322,660,100
26 Jul 2022152.09152.80150.56151.04150.772,032,500
25 Jul 2022152.81153.40150.20152.99152.711,543,200
22 Jul 2022152.51154.74150.29150.91150.642,259,700
21 Jul 2022151.00151.89147.76151.00150.731,777,400
20 Jul 2022150.77153.52150.00152.60152.321,932,200
19 Jul 2022146.09151.26145.94150.92150.652,531,000
18 Jul 2022145.19149.02143.69144.59144.332,028,500
15 Jul 2022142.61144.44141.65143.35143.092,072,300
14 Jul 2022137.96141.26137.95140.78140.532,398,100
13 Jul 2022136.26142.11135.70140.80140.552,337,100
12 Jul 2022136.93141.25136.93139.12138.871,691,700
11 Jul 2022137.10138.52135.15137.76137.512,161,700
08 Jul 2022138.68138.83135.56137.80137.551,631,400
07 Jul 2022137.47139.81136.97138.68138.432,017,100
06 Jul 2022138.95139.71133.54135.65135.411,880,400
05 Jul 2022135.92138.75133.99138.69138.442,367,000
01 Jul 2022135.74139.25134.62139.18138.932,039,900
30 Jun 2022135.12138.14133.07136.01135.763,379,200
29 Jun 2022138.69139.62135.72137.73137.482,621,600
28 Jun 2022142.73146.06138.51138.69138.442,241,100
27 Jun 2022139.60141.09138.34140.19139.942,056,500
24 Jun 2022135.00141.07133.26139.39139.143,075,900
23 Jun 2022137.67137.70131.01133.06132.823,285,700
22 Jun 2022139.44141.58135.99136.46136.214,112,900
21 Jun 2022147.83147.99141.17141.58141.323,357,100
17 Jun 2022145.84147.64142.80145.23144.973,277,500
16 Jun 2022149.85150.80144.59145.16144.902,610,900
15 Jun 2022154.76157.16153.12154.80154.522,051,200
14 Jun 2022153.86154.73150.28152.22151.952,667,200
13 Jun 2022154.00154.57149.87152.10151.834,029,800
10 Jun 2022165.03167.02159.76159.87159.582,736,300
09 Jun 2022173.08173.08167.64167.65167.351,449,300
08 Jun 2022175.27175.68171.77173.19172.881,693,500
07 Jun 2022175.77177.83173.67177.18176.861,336,400
06 Jun 2022177.00179.24175.30177.61177.291,394,700
03 Jun 2022172.79175.40171.85174.65174.331,370,300
02 Jun 2022170.75174.58170.38174.42174.111,749,800
01 Jun 2022172.54174.00167.86170.59170.281,729,700
31 May 2022171.05172.89168.33171.58171.272,224,800
27 May 2022170.45177.00170.45172.56172.252,387,200
26 May 2022160.35171.69160.35170.17169.863,693,100
25 May 2022151.39160.35150.77159.55159.263,079,800
24 May 2022155.68156.69149.76152.64152.362,303,600
23 May 2022156.47159.16153.32157.96157.671,832,300
20 May 2022159.42159.63151.43155.23154.952,105,800
19 May 2022153.29159.59152.25156.94156.662,228,000
18 May 2022162.73164.38153.01154.02153.743,748,400
17 May 2022166.33167.32162.50164.86164.562,302,300
16 May 2022165.70166.39161.40162.33162.042,367,900
13 May 2022166.00167.48163.75166.40166.102,772,300
13 May 20220.3 Dividend
12 May 2022165.47167.31159.96163.34162.752,619,600
11 May 2022167.62172.49165.79166.96166.352,973,800
10 May 2022168.06170.24164.93168.09167.482,594,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...