Mail

MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	169.47	169.84	165.13	167.79	167.79	2,088,700
30 May 2023	172.43	173.04	168.75	169.09	169.09	1,037,500
26 May 2023	171.47	174.09	171.47	171.76	171.76	1,390,000
25 May 2023	167.94	172.09	167.11	171.66	171.66	1,619,000
25 May 2023	0.52 Dividend
24 May 2023	168.75	169.35	167.20	168.25	167.73	1,619,000
23 May 2023	173.43	173.43	168.61	169.54	169.02	2,605,800
22 May 2023	178.41	178.56	174.22	174.68	174.14	1,715,400
19 May 2023	181.30	181.45	177.51	178.43	177.88	1,227,300
18 May 2023	176.25	181.41	176.25	181.04	180.48	1,344,300
17 May 2023	176.55	178.68	174.98	177.11	176.56	1,073,800
16 May 2023	174.98	176.33	173.90	174.57	174.03	1,119,000
15 May 2023	174.63	175.56	172.82	175.50	174.96	975,800
12 May 2023	174.49	175.35	172.81	174.10	173.56	1,053,100
11 May 2023	175.19	175.27	173.02	174.49	173.95	1,448,000
10 May 2023	180.00	180.50	172.95	175.63	175.09	2,198,600
09 May 2023	178.54	179.75	177.61	178.99	178.44	1,400,100
08 May 2023	177.36	178.42	175.69	177.95	177.40	1,244,900
05 May 2023	179.12	179.23	174.42	176.57	176.02	1,638,300
04 May 2023	178.45	179.95	175.90	176.48	175.93	2,090,000
03 May 2023	179.62	183.27	177.63	178.45	177.90	2,378,500
02 May 2023	173.75	178.95	173.63	178.61	178.06	3,821,300
01 May 2023	168.96	173.29	168.78	170.14	169.61	1,928,700
28 Apr 2023	165.15	169.91	164.35	169.34	168.82	1,645,900
27 Apr 2023	166.00	166.29	162.78	165.39	164.88	2,105,900
26 Apr 2023	172.95	174.13	164.69	165.12	164.61	3,087,400
25 Apr 2023	173.80	174.71	172.40	172.86	172.33	2,226,300
24 Apr 2023	174.78	175.11	173.47	174.33	173.79	1,146,800
21 Apr 2023	173.90	174.94	173.11	174.41	173.87	1,321,100
20 Apr 2023	172.90	174.54	172.76	173.76	173.22	2,001,700
19 Apr 2023	172.38	174.38	172.38	173.71	173.17	1,430,300
18 Apr 2023	171.59	173.93	171.14	173.66	173.12	1,867,700
17 Apr 2023	168.73	170.09	168.24	169.75	169.23	1,221,100
14 Apr 2023	165.50	168.19	165.50	168.10	167.58	1,736,400
13 Apr 2023	163.01	165.63	161.72	165.50	164.99	1,569,700
12 Apr 2023	164.93	165.29	161.01	161.47	160.97	1,370,600
11 Apr 2023	163.45	164.73	162.99	163.88	163.37	1,203,900
10 Apr 2023	162.23	165.37	162.23	162.79	162.29	1,256,500
06 Apr 2023	163.00	163.59	161.39	163.05	162.55	1,092,400
05 Apr 2023	163.62	163.89	162.08	162.56	162.06	1,380,100
04 Apr 2023	165.15	165.39	163.51	164.38	163.87	1,200,700
03 Apr 2023	165.43	166.04	163.32	164.46	163.95	1,533,000
31 Mar 2023	164.29	166.68	164.29	166.04	165.53	1,514,200
30 Mar 2023	163.92	164.50	162.41	162.67	162.17	1,175,800
29 Mar 2023	160.22	162.68	160.15	162.13	161.63	1,752,200
28 Mar 2023	155.89	159.07	155.80	158.98	158.49	1,825,900
27 Mar 2023	158.15	158.84	156.05	156.58	156.10	1,637,500
24 Mar 2023	157.95	158.27	153.56	156.56	156.08	2,509,800
23 Mar 2023	163.81	165.85	158.50	159.98	159.49	2,423,200
22 Mar 2023	167.30	167.56	163.12	163.21	162.71	2,397,600
21 Mar 2023	164.97	168.33	164.94	167.76	167.24	2,327,800
20 Mar 2023	159.66	163.39	159.20	163.04	162.54	2,342,700
17 Mar 2023	159.86	160.38	157.44	158.77	158.28	2,480,100
16 Mar 2023	157.56	161.74	157.00	161.13	160.63	1,887,000
15 Mar 2023	158.94	159.23	155.53	158.33	157.84	2,757,700
14 Mar 2023	163.02	164.90	161.28	162.69	162.19	1,901,300
13 Mar 2023	162.54	162.72	158.94	160.56	160.06	2,394,700
10 Mar 2023	166.94	168.82	164.00	164.53	164.02	1,710,700
09 Mar 2023	173.46	173.70	167.44	167.73	167.21	1,871,000
08 Mar 2023	173.64	174.94	172.42	173.44	172.90	1,184,500
07 Mar 2023	175.58	176.78	173.03	173.57	173.03	1,436,000
06 Mar 2023	173.29	176.99	173.29	175.12	174.58	2,136,100
03 Mar 2023	171.85	173.58	171.08	173.07	172.54	1,406,500
02 Mar 2023	169.39	171.57	167.86	170.90	170.37	1,254,300
01 Mar 2023	169.42	170.79	168.37	169.44	168.92	1,799,600
28 Feb 2023	169.56	171.04	168.86	169.24	168.72	2,709,700
27 Feb 2023	171.76	172.08	169.26	169.61	169.09	1,543,000
24 Feb 2023	169.47	170.68	169.00	170.33	169.80	1,642,400
23 Feb 2023	171.53	172.87	169.85	171.94	171.41	1,382,700
23 Feb 2023	0.4 Dividend
22 Feb 2023	170.04	171.79	169.20	170.59	169.66	1,250,500
21 Feb 2023	170.76	172.29	169.85	170.68	169.75	1,817,800
17 Feb 2023	174.63	174.69	171.11	172.52	171.58	1,890,000
16 Feb 2023	177.40	179.66	175.44	175.79	174.84	2,277,900
15 Feb 2023	180.92	181.26	179.18	180.59	179.61	2,563,000
14 Feb 2023	175.72	181.55	171.53	181.27	180.29	3,366,200
13 Feb 2023	172.03	175.03	171.73	174.37	173.42	1,995,400
10 Feb 2023	173.14	174.08	170.06	171.37	170.44	1,544,700
09 Feb 2023	175.56	177.59	174.25	174.90	173.95	1,525,300
08 Feb 2023	173.72	175.02	173.00	174.01	173.07	1,520,200
07 Feb 2023	172.00	176.53	170.84	175.42	174.47	1,808,800
06 Feb 2023	172.72	173.94	171.72	172.32	171.38	1,485,900
03 Feb 2023	173.99	175.71	172.90	174.43	173.48	1,504,500
02 Feb 2023	176.60	177.58	175.02	176.17	175.21	1,145,500
01 Feb 2023	173.02	176.70	171.01	175.36	174.41	1,456,300
31 Jan 2023	171.45	174.22	170.81	174.18	173.23	1,329,100
30 Jan 2023	172.36	173.52	171.03	171.20	170.27	2,041,900
27 Jan 2023	174.50	176.57	174.02	174.33	173.38	1,637,000
26 Jan 2023	173.47	174.67	172.59	174.58	173.63	1,620,100
25 Jan 2023	167.62	172.94	167.62	172.33	171.39	1,881,500
24 Jan 2023	168.57	169.70	167.59	169.63	168.71	1,644,900
23 Jan 2023	166.00	169.80	165.07	169.02	168.10	2,585,400
20 Jan 2023	160.67	167.15	160.16	166.91	166.00	2,330,300
19 Jan 2023	158.44	161.94	158.25	161.03	160.16	2,184,900
18 Jan 2023	162.30	163.75	159.70	159.79	158.92	2,188,000
17 Jan 2023	161.28	162.57	160.44	160.99	160.12	2,570,500
13 Jan 2023	159.59	162.11	159.18	161.78	160.90	1,532,600
12 Jan 2023	158.37	160.59	157.68	159.99	159.12	1,627,000
11 Jan 2023	154.16	158.58	153.93	158.47	157.61	1,712,500
10 Jan 2023	152.44	153.79	151.50	153.16	152.33	1,275,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...