Singapore markets open in 5 hours 44 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.33-0.25 (-0.14%)
At close: 04:00PM EST
174.33 0.00 (0.00%)
After hours: 07:33PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023174.50176.57174.02174.33174.331,637,000
26 Jan 2023173.47174.67172.59174.58174.581,620,100
25 Jan 2023167.62172.94167.62172.33172.331,881,500
24 Jan 2023168.57169.70167.59169.63169.631,644,900
23 Jan 2023166.00169.80165.07169.02169.022,585,400
20 Jan 2023160.67167.15160.16166.91166.912,330,300
19 Jan 2023158.44161.94158.25161.03161.032,184,900
18 Jan 2023162.30163.75159.70159.79159.792,188,000
17 Jan 2023161.28162.57160.44160.99160.992,570,500
13 Jan 2023159.59162.11159.18161.78161.781,532,600
12 Jan 2023158.37160.59157.68159.99159.991,627,000
11 Jan 2023154.16158.58153.93158.47158.471,712,500
10 Jan 2023152.44153.79151.50153.16153.161,275,200
09 Jan 2023151.76155.38151.65152.53152.531,864,500
06 Jan 2023150.54153.91150.03153.38153.381,589,000
05 Jan 2023149.01150.09147.96148.88148.881,542,300
04 Jan 2023149.24151.24149.10149.86149.861,731,300
03 Jan 2023149.85150.73147.10147.75147.751,686,200
30 Dec 2022147.01149.05146.42148.89148.891,541,900
29 Dec 2022146.92148.80146.26147.97147.971,431,900
28 Dec 2022148.53149.37145.58145.60145.601,321,600
27 Dec 2022149.02149.38147.94148.35148.351,350,000
23 Dec 2022146.32148.90146.32148.58148.581,067,600
22 Dec 2022147.23148.53145.37147.22147.221,837,200
21 Dec 2022151.35152.09147.75148.75148.752,284,300
20 Dec 2022150.90152.25150.12150.41150.411,675,400
19 Dec 2022154.07154.38150.52151.37151.372,019,600
16 Dec 2022154.07154.80152.44153.79153.794,943,500
15 Dec 2022156.25157.05153.21155.41155.412,517,700
14 Dec 2022161.25163.37157.43159.33159.332,464,700
13 Dec 2022168.66169.05162.23163.12163.122,177,700
12 Dec 2022161.01163.21159.46163.17163.171,554,500
09 Dec 2022160.38162.52160.07161.16161.161,264,100
08 Dec 2022158.66161.65158.02160.66160.661,849,600
07 Dec 2022159.69160.31157.10157.28157.282,199,600
06 Dec 2022161.94162.75158.88160.47160.471,898,200
05 Dec 2022164.31164.77161.70162.04162.042,180,100
02 Dec 2022163.00165.76162.50165.63165.631,419,300
01 Dec 2022165.63167.18164.25165.19165.191,874,400
30 Nov 2022160.60165.37159.52165.35165.352,662,800
29 Nov 2022159.00162.15159.00161.26161.261,824,400
28 Nov 2022161.74161.79158.68158.89158.891,856,400
25 Nov 2022161.57163.84161.25162.53162.53918,700
23 Nov 2022162.87163.50161.09161.48161.481,455,700
22 Nov 2022160.90163.26159.56162.94162.941,508,800
22 Nov 20220.4 Dividend
21 Nov 2022161.34162.76159.94160.53160.131,322,100
18 Nov 2022162.16163.12160.45161.71161.311,864,900
17 Nov 2022158.30160.06157.50159.97159.571,647,100
16 Nov 2022161.76162.54160.39161.60161.202,063,500
15 Nov 2022161.30163.20159.51161.77161.372,003,500
14 Nov 2022162.00164.40159.26159.53159.132,082,600
11 Nov 2022160.00164.89159.83163.78163.372,634,300
10 Nov 2022155.81158.56155.80157.98157.592,421,900
09 Nov 2022148.28153.16148.08149.57149.202,136,400
08 Nov 2022149.07152.72148.45150.50150.121,760,100
07 Nov 2022149.54150.04145.00148.35147.982,039,600
04 Nov 2022149.44151.28147.34148.96148.593,342,900
03 Nov 2022149.79150.81143.92146.48146.122,929,800
02 Nov 2022158.96159.26152.30152.99152.612,596,000
01 Nov 2022162.42163.00159.22160.07159.671,573,600
31 Oct 2022158.75162.54158.14160.11159.712,493,000
28 Oct 2022156.25160.01155.29159.65159.251,796,900
27 Oct 2022156.79158.47156.00156.25155.861,624,700
26 Oct 2022156.67158.82154.15155.04154.652,464,400
25 Oct 2022154.36156.11153.11155.43155.041,697,100
24 Oct 2022154.27156.47152.41154.98154.591,967,900
21 Oct 2022146.71154.01146.50153.49153.112,339,400
20 Oct 2022150.57153.17147.17147.52147.151,408,200
19 Oct 2022148.64151.67148.64149.99149.621,173,800
18 Oct 2022151.48153.88148.58149.99149.621,870,900
17 Oct 2022146.99148.43145.84147.85147.482,060,000
14 Oct 2022146.01147.84142.52143.53143.172,076,000
13 Oct 2022138.76144.11137.26143.22142.862,398,500
12 Oct 2022138.50143.25137.29141.87141.521,855,500
11 Oct 2022140.84141.56137.25138.79138.441,873,800
10 Oct 2022142.12143.41139.47140.50140.151,509,100
07 Oct 2022141.93142.17139.31141.50141.152,409,100
06 Oct 2022146.77148.27143.60144.07143.711,653,300
05 Oct 2022145.30148.21144.82147.18146.811,489,000
04 Oct 2022144.39148.72143.40147.56147.192,128,600
03 Oct 2022142.09142.66138.71140.80140.452,107,000
30 Sept 2022139.90143.98138.27140.14139.792,100,800
29 Sept 2022141.98142.32138.98140.51140.161,871,000
28 Sept 2022139.06144.56138.51143.82143.462,085,100
27 Sept 2022139.40141.11136.89138.68138.332,251,200
26 Sept 2022137.78140.21136.02136.22135.881,946,900
23 Sept 2022138.15138.32135.90137.48137.142,414,600
22 Sept 2022147.03147.46139.66140.11139.763,542,500
21 Sept 2022156.31156.50148.15148.17147.803,281,200
20 Sept 2022156.72158.41154.84157.01156.622,102,900
19 Sept 2022152.95158.22152.66157.36156.971,972,600
16 Sept 2022160.32160.32153.28154.92154.533,370,000
15 Sept 2022163.44166.55161.73162.51162.111,862,700
14 Sept 2022158.00162.68156.65162.54162.131,790,000
13 Sept 2022158.99161.75157.04157.88157.492,261,000
12 Sept 2022163.95165.00162.80163.78163.371,602,100
09 Sept 2022160.39162.77160.20162.36161.961,392,400
08 Sept 2022156.38159.45155.52159.40159.001,690,800
07 Sept 2022152.70157.94152.30157.60157.212,240,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...