Singapore markets open in 7 hours 8 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.36-3.41 (-2.26%)
As of 12:52PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021148.56148.78145.75147.36147.361,354,141
29 Nov 2021149.70154.55149.70150.77150.773,155,000
26 Nov 2021146.65147.76140.55147.44147.444,264,500
24 Nov 2021156.12158.07153.40157.61157.611,532,800
23 Nov 2021157.38158.45156.14157.44157.441,926,300
22 Nov 2021156.16157.15152.79156.41156.412,268,900
19 Nov 2021153.98156.09150.26154.92154.921,879,800
18 Nov 2021156.77157.74154.84155.73155.731,126,800
17 Nov 2021153.27156.91152.33156.72156.721,965,600
16 Nov 2021155.13155.58152.81153.99153.992,137,700
15 Nov 2021157.04157.79154.88155.68155.681,378,600
12 Nov 2021157.50158.95155.53156.48156.481,911,100
11 Nov 2021160.62161.00156.62156.87156.871,664,900
10 Nov 2021163.48164.50159.59160.99160.991,554,800
09 Nov 2021168.05168.05162.39164.77164.771,774,500
08 Nov 2021170.33170.84167.33168.39168.392,476,600
05 Nov 2021169.40171.68166.23167.61167.612,955,400
04 Nov 2021166.02166.02162.71164.09164.091,863,800
03 Nov 2021160.76166.82157.07164.53164.533,158,400
02 Nov 2021160.95161.92158.33160.06160.062,615,800
01 Nov 2021160.40162.15159.29161.83161.832,177,900
29 Oct 2021159.00161.05157.45160.02160.022,023,200
28 Oct 2021159.56162.31158.26159.97159.972,317,600
27 Oct 2021155.07160.56154.18159.80159.802,100,300
26 Oct 2021156.65157.61155.17156.04156.041,804,300
25 Oct 2021155.28156.17153.45154.79154.791,434,300
22 Oct 2021155.31155.96154.13154.75154.75996,300
21 Oct 2021153.55155.78152.84155.65155.651,192,800
20 Oct 2021154.75155.19152.65153.27153.272,402,900
19 Oct 2021158.00158.90154.49155.02155.022,619,500
18 Oct 2021159.00160.44158.22159.21159.211,541,900
15 Oct 2021157.11161.42157.00160.04160.042,801,300
14 Oct 2021155.87156.54154.07155.22155.221,978,400
13 Oct 2021158.23158.45154.16154.62154.621,973,100
12 Oct 2021156.60158.23155.97157.45157.451,995,800
11 Oct 2021157.41159.77156.57156.82156.821,677,800
08 Oct 2021157.99158.74156.43157.09157.091,193,900
07 Oct 2021157.03159.66156.06157.75157.751,862,000
06 Oct 2021153.51155.46151.82155.31155.311,667,000
05 Oct 2021155.25156.52153.35155.44155.441,744,900
04 Oct 2021155.86158.76154.33155.14155.141,860,400
01 Oct 2021150.75157.28150.27155.97155.974,710,000
30 Sep 2021152.13152.13147.64148.09148.092,030,900
29 Sep 2021154.30154.39150.68151.91151.911,535,500
28 Sep 2021153.13155.30152.23153.59153.592,151,600
27 Sep 2021152.63155.78152.53154.32154.321,890,900
24 Sep 2021149.23152.75149.06152.51152.511,881,600
23 Sep 2021144.69150.18144.40149.91149.912,913,800
22 Sep 2021142.76145.79142.35144.40144.401,543,100
21 Sep 2021143.70144.54141.22142.01142.011,707,300
20 Sep 2021142.51143.12139.76142.82142.822,375,400
17 Sep 2021145.02145.63143.66143.90143.902,650,200
16 Sep 2021144.40146.01143.83144.80144.801,966,800
15 Sep 2021141.54145.09140.05144.68144.683,068,200
14 Sep 2021139.97142.69139.00142.34142.342,159,400
13 Sep 2021136.96140.58135.94139.98139.981,923,400
10 Sep 2021136.71137.72134.49135.64135.641,574,500
09 Sep 2021133.61137.50133.16136.09136.092,072,600
08 Sep 2021134.49134.96131.71133.78133.782,281,300
07 Sep 2021132.42134.40131.84134.05134.051,255,700
03 Sep 2021134.39135.30131.66133.00133.001,354,800
02 Sep 2021135.24136.88133.92135.40135.401,072,600
01 Sep 2021136.30136.47134.21134.83134.831,738,600
31 Aug 2021134.46135.96133.43135.14135.141,762,900
30 Aug 2021136.29136.46134.04135.10135.101,477,500
27 Aug 2021133.62136.76133.61136.02136.021,220,400
26 Aug 2021136.00136.41133.17133.67133.671,523,900
25 Aug 2021137.32137.58135.13136.90136.901,357,500
24 Aug 2021135.09137.74134.98136.89136.891,966,200
23 Aug 2021132.30134.17132.26134.15134.151,983,000
20 Aug 2021129.55131.53129.02131.15131.151,761,800
19 Aug 2021128.99130.38127.58130.26130.262,393,700
18 Aug 2021130.25132.47129.38130.00130.001,915,400
17 Aug 2021131.18131.49129.02130.36130.362,292,000
16 Aug 2021133.46134.30131.35133.13133.131,626,200
13 Aug 2021135.11135.45133.59134.38134.381,728,000
12 Aug 2021137.55138.03134.24134.77134.772,238,600
11 Aug 2021137.38138.89136.15138.12138.121,131,600
10 Aug 2021136.95139.17136.37137.99137.991,938,900
09 Aug 2021141.02141.14135.74137.11137.113,074,900
06 Aug 2021141.65142.20139.35141.59141.592,099,800
05 Aug 2021139.04142.94138.46141.72141.722,250,400
04 Aug 2021141.00141.00136.81137.97137.973,217,700
03 Aug 2021145.65145.72139.34142.63142.632,849,100
02 Aug 2021147.06148.67144.15144.87144.872,409,800
30 Jul 2021146.38147.96144.69145.98145.982,115,900
29 Jul 2021145.39149.80143.34147.88147.882,612,500
28 Jul 2021144.13145.31141.22144.57144.571,649,200
27 Jul 2021141.25143.49140.52143.45143.451,668,700
26 Jul 2021139.73142.59138.15142.49142.491,781,600
23 Jul 2021138.77139.99138.21139.18139.181,731,600
22 Jul 2021139.46139.91137.28138.50138.501,755,400
21 Jul 2021135.43141.07135.43140.36140.362,798,400
20 Jul 2021131.28135.92130.34135.03135.032,227,300
19 Jul 2021130.85132.90127.23130.85130.854,067,600
16 Jul 2021140.66141.20134.89135.05135.051,984,800
15 Jul 2021139.40140.22138.13139.53139.531,383,500
14 Jul 2021138.76140.67137.21139.63139.631,844,700
13 Jul 2021140.95141.72138.16138.34138.341,859,100
12 Jul 2021141.03142.73140.35141.77141.772,143,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...