Singapore markets open in 7 hours 1 minute

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.59+4.53 (+1.95%)
At close: 04:00PM EDT
236.50 -0.09 (-0.04%)
After hours: 07:56PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024233.83236.72233.29236.59236.59909,200
23 May 2024236.50236.50231.84232.06232.061,650,400
23 May 20240.63 Dividend
22 May 2024237.24239.40235.50236.16235.531,091,600
21 May 2024241.22241.22237.13238.28237.64839,700
20 May 2024237.85240.52237.43240.33239.69954,100
17 May 2024238.96239.58236.32237.73237.101,217,000
16 May 2024235.64239.49235.64238.96238.321,280,800
15 May 2024236.75237.47235.56236.00235.371,569,000
14 May 2024237.97238.58235.69235.87235.242,105,300
13 May 2024241.25241.70236.21237.50236.871,288,800
10 May 2024238.00240.67237.50240.46239.821,145,300
09 May 2024232.67237.74230.85237.54236.911,229,700
08 May 2024235.55236.28234.47235.35234.721,194,500
07 May 2024236.82238.27235.66235.99235.36897,900
06 May 2024235.41237.36235.39236.82236.191,067,900
03 May 2024237.38238.76234.30234.59233.961,572,800
02 May 2024236.35236.70232.63235.56234.931,413,200
01 May 2024233.75237.24230.81233.86233.242,157,100
30 Apr 2024240.95241.92235.50236.13235.501,862,900
29 Apr 2024241.47244.24239.59240.49239.851,209,100
26 Apr 2024240.77244.12240.74240.84240.201,065,500
25 Apr 2024242.07243.12240.23241.94241.291,207,400
24 Apr 2024244.17249.62243.31244.06243.412,301,300
23 Apr 2024237.41239.98237.41239.69239.051,196,200
22 Apr 2024238.56239.09235.51237.41236.781,046,400
19 Apr 2024237.38239.30234.55236.00235.371,842,300
18 Apr 2024240.65241.24236.08236.30235.671,841,200
17 Apr 2024244.07245.33237.54238.46237.822,684,100
16 Apr 2024248.21248.74244.74245.62244.961,088,900
15 Apr 2024255.07257.01248.21248.41247.751,433,300
12 Apr 2024256.11257.14249.32251.06250.391,930,100
11 Apr 2024254.11260.57253.01258.55257.861,545,200
10 Apr 2024252.29255.19251.26254.35253.671,317,500
09 Apr 2024255.46255.49251.35254.94254.261,152,800
08 Apr 2024254.24255.05253.41254.68254.001,205,600
05 Apr 2024248.90254.33248.27253.93253.251,293,200
04 Apr 2024253.34254.83248.06248.89248.231,607,300
03 Apr 2024247.17250.80246.77250.59249.921,071,000
02 Apr 2024250.17250.17246.54247.74247.081,252,300
01 Apr 2024253.52254.51250.73251.33250.661,178,500
28 Mar 2024255.07255.10251.65252.31251.64999,200
27 Mar 2024254.96254.96252.74253.56252.881,302,300
26 Mar 2024253.16254.30251.17252.18251.511,351,400
25 Mar 2024255.31255.67252.04252.11251.44856,000
22 Mar 2024255.91256.53253.22255.16254.481,282,800
21 Mar 2024254.74256.12253.38255.27254.591,530,800
20 Mar 2024249.43254.69249.26254.05253.371,630,400
19 Mar 2024249.36250.01247.83249.82249.151,164,300
18 Mar 2024246.60249.36246.41248.52247.861,915,300
15 Mar 2024246.15246.97243.36244.07243.423,709,300
14 Mar 2024252.38253.00247.72248.00247.341,711,000
13 Mar 2024249.90253.12248.19251.41250.741,804,700
12 Mar 2024248.69252.33248.69250.69250.021,270,900
11 Mar 2024250.28250.70246.99248.47247.811,176,500
08 Mar 2024247.17251.11246.22250.28249.611,276,400
07 Mar 2024248.40248.97246.21246.91246.251,197,400
06 Mar 2024247.88250.57246.97247.10246.441,314,700
05 Mar 2024247.53249.19245.69247.88247.221,084,000
04 Mar 2024249.77250.49247.02247.42246.761,156,200
01 Mar 2024248.98251.16247.94250.00249.331,096,600
29 Feb 2024249.70250.35247.87249.87249.201,698,200
28 Feb 2024248.73251.23248.18248.99248.33953,400
27 Feb 2024248.89249.82247.68249.03248.371,079,300
26 Feb 2024251.47251.47247.05249.22248.561,476,000
23 Feb 2024248.59252.17248.59251.48250.811,477,200
22 Feb 2024244.99250.43244.78249.31248.641,383,600
21 Feb 2024241.28244.01240.57243.35242.701,396,500
21 Feb 20240.52 Dividend
20 Feb 2024241.19243.97240.51242.94241.772,162,200
16 Feb 2024239.03243.21238.30241.63240.472,119,400
15 Feb 2024237.53240.86236.89240.49239.341,521,700
14 Feb 2024235.81236.41232.20235.39234.262,349,600
13 Feb 2024241.90241.90232.01234.94233.813,110,200
12 Feb 2024246.28249.14246.00248.84247.641,429,900
09 Feb 2024250.64250.75245.45247.02245.831,479,800
08 Feb 2024249.69250.44245.81249.58248.381,030,900
07 Feb 2024246.10250.00245.08247.94246.751,046,700
06 Feb 2024244.23245.75242.83244.76243.581,471,500
05 Feb 2024244.16245.29241.84244.23243.061,338,200
02 Feb 2024243.22246.75241.61245.12243.941,222,300
01 Feb 2024240.41243.79238.72243.67242.501,190,900
31 Jan 2024243.42243.91239.27239.73238.581,181,200
30 Jan 2024240.19244.01240.19243.19242.021,059,900
29 Jan 2024241.58242.52239.78242.13240.971,303,000
26 Jan 2024242.52243.22241.04241.60240.441,119,000
25 Jan 2024241.70243.53241.36242.52241.361,594,300
24 Jan 2024238.46239.33237.32237.87236.731,239,300
23 Jan 2024236.97237.91235.74237.10235.961,268,600
22 Jan 2024234.25238.30234.08237.38236.241,552,200
19 Jan 2024232.67234.10231.56233.67232.551,885,100
18 Jan 2024227.70233.06227.69232.68231.562,209,600
17 Jan 2024225.24227.90225.02227.70226.611,248,700
16 Jan 2024224.02226.38223.07226.34225.251,108,000
12 Jan 2024227.79227.83223.94225.50224.42758,900
11 Jan 2024227.36228.94225.39226.98225.891,176,000
10 Jan 2024225.89227.98225.89226.77225.681,225,300
09 Jan 2024225.60227.48225.43226.48225.391,358,300
08 Jan 2024222.50228.29222.42228.23227.131,690,700
05 Jan 2024219.21223.40219.00222.42221.351,005,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...