Singapore markets close in 4 hours 42 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.48-2.18 (-1.07%)
At close: 04:00PM EST
203.35 +0.87 (+0.43%)
After hours: 06:19PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2023204.72205.91202.29202.48202.481,296,100
28 Nov 2023207.25207.51204.55204.66204.661,345,200
27 Nov 2023208.17209.29206.78207.51207.511,544,500
24 Nov 2023209.69210.43208.65208.93208.93710,200
22 Nov 2023208.98210.74208.25209.95209.951,241,200
21 Nov 2023206.10207.74206.10207.19207.191,109,800
21 Nov 20230.52 Dividend
20 Nov 2023204.86207.36204.86206.96206.441,292,800
17 Nov 2023205.00206.38203.80205.77205.251,295,300
16 Nov 2023201.36203.84201.07203.68203.171,284,200
15 Nov 2023203.39203.79200.98201.17200.661,516,200
14 Nov 2023200.00204.15199.98202.36201.851,853,400
13 Nov 2023197.24198.44196.24197.71197.211,075,600
10 Nov 2023194.71197.77193.79197.60197.101,165,700
09 Nov 2023193.16195.41192.27194.39193.901,490,100
08 Nov 2023195.40195.86192.04192.58192.101,511,400
07 Nov 2023191.82195.21189.44194.50194.012,057,200
06 Nov 2023192.29192.40189.34191.16190.681,543,700
03 Nov 2023188.10191.88187.38191.30190.821,746,000
02 Nov 2023184.30186.55180.75185.70185.233,054,300
01 Nov 2023189.88189.88185.91188.80188.332,313,700
31 Oct 2023187.84189.18186.01188.56188.091,234,000
30 Oct 2023188.10189.62187.09188.09187.621,485,100
27 Oct 2023186.71188.06184.11185.27184.801,282,300
26 Oct 2023188.90190.67186.41186.45185.981,528,000
25 Oct 2023187.79190.70186.54188.43187.961,784,800
24 Oct 2023189.76191.33188.04190.14189.661,810,100
23 Oct 2023189.37190.77186.85188.64188.171,848,300
20 Oct 2023190.85191.47187.74187.97187.502,367,300
19 Oct 2023195.20196.21191.47192.31191.831,770,700
18 Oct 2023195.87196.87193.95194.40193.911,255,800
17 Oct 2023196.68199.56196.35197.51197.011,230,900
16 Oct 2023196.31199.15195.06197.04196.541,382,600
13 Oct 2023197.70199.51192.48192.93192.451,531,100
12 Oct 2023199.04199.20196.38197.80197.301,397,600
11 Oct 2023198.47198.95195.14198.27197.771,379,200
10 Oct 2023195.70201.29195.70198.46197.961,691,900
09 Oct 2023193.00194.56189.49194.43193.941,615,400
06 Oct 2023193.32197.82192.85195.98195.491,735,800
05 Oct 2023195.43196.12192.55194.77194.281,582,700
04 Oct 2023191.19195.93190.54194.82194.332,282,600
03 Oct 2023191.97193.00189.34190.39189.911,650,500
02 Oct 2023196.00196.14191.75193.75193.261,640,700
29 Sept 2023199.35199.79195.29196.56196.071,764,500
28 Sept 2023194.44200.29194.10199.55199.051,786,700
27 Sept 2023194.07196.28191.98193.88193.392,284,300
26 Sept 2023192.00195.19190.75191.76191.282,188,700
25 Sept 2023193.22195.47190.55192.93192.452,141,400
22 Sept 2023195.22196.91194.00194.36193.871,374,900
21 Sept 2023197.71198.05195.09195.17194.681,730,800
20 Sept 2023199.62202.94199.62199.86199.361,499,900
19 Sept 2023200.51200.69196.92198.54198.042,356,300
18 Sept 2023202.60203.65200.57200.68200.181,700,800
15 Sept 2023204.42205.21202.22203.16202.653,899,800
14 Sept 2023201.18205.19200.04204.21203.701,729,300
13 Sept 2023203.07203.83199.55200.23199.731,676,200
12 Sept 2023203.81205.12203.18203.80203.291,399,600
11 Sept 2023206.88208.23203.15204.16203.651,715,800
08 Sept 2023200.38205.70200.03205.45204.931,753,500
07 Sept 2023202.00202.05198.80199.87199.371,847,300
06 Sept 2023200.08203.39199.51202.42201.911,487,300
05 Sept 2023205.55205.55200.31201.03200.521,989,000
01 Sept 2023204.67206.42203.73205.82205.301,086,000
31 Aug 2023206.13206.51203.42203.51203.001,321,000
30 Aug 2023206.10206.55204.43205.35204.831,098,500
29 Aug 2023201.67206.46201.51206.15205.631,189,400
28 Aug 2023200.66203.07199.14202.53202.021,062,100
25 Aug 2023199.63201.37198.23199.79199.291,510,400
24 Aug 2023203.00205.38198.44198.79198.291,903,200
23 Aug 2023203.94205.17202.75203.25202.741,509,200
22 Aug 2023200.00204.52199.69203.95203.443,170,800
21 Aug 2023202.09203.55198.59199.81199.312,210,800
18 Aug 2023200.38204.07200.23202.09201.581,781,400
17 Aug 2023207.71207.71202.15202.33201.822,775,100
16 Aug 2023204.25208.48204.14206.48205.961,770,200
16 Aug 20230.52 Dividend
15 Aug 2023206.35207.98205.16206.00204.962,042,500
14 Aug 2023207.40209.00205.52206.84205.802,476,900
11 Aug 2023207.00209.32206.63208.51207.461,702,000
10 Aug 2023208.39210.98207.60208.39207.343,442,600
09 Aug 2023206.47209.00204.97206.12205.082,040,000
08 Aug 2023203.08207.20202.95206.46205.422,506,800
07 Aug 2023204.55205.61203.59204.70203.671,540,600
04 Aug 2023202.02205.68199.41202.98201.962,650,000
03 Aug 2023201.77202.79197.32200.85199.843,288,400
02 Aug 2023204.00206.53202.46203.51202.492,882,100
01 Aug 2023199.55205.94198.76204.74203.712,935,100
31 Jul 2023199.85203.41199.60201.81200.792,731,900
28 Jul 2023197.82199.98197.27199.61198.611,503,300
27 Jul 2023194.32197.06193.98195.75194.772,481,900
26 Jul 2023194.41196.24192.02193.73192.763,471,200
25 Jul 2023193.58195.95192.54194.83193.852,261,300
24 Jul 2023193.76194.46191.83194.27193.291,793,700
21 Jul 2023193.26195.90193.13194.90193.926,637,600
20 Jul 2023190.61193.50190.27191.48190.521,547,700
19 Jul 2023193.23193.54189.99190.21189.251,951,900
18 Jul 2023191.41194.37191.21193.66192.691,422,600
17 Jul 2023187.91192.89187.91191.29190.331,422,200
14 Jul 2023191.00191.00187.60189.39188.441,817,300
13 Jul 2023190.94192.40190.56191.48190.521,347,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...