Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,734.69 +706.69 (+3.07%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Marriott International, Inc. (MAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 174.50 | 176.57 | 174.02 | 174.33 | 174.33 | 1,637,000 |
| 26 Jan 2023 | 173.47 | 174.67 | 172.59 | 174.58 | 174.58 | 1,620,100 |
| 25 Jan 2023 | 167.62 | 172.94 | 167.62 | 172.33 | 172.33 | 1,881,500 |
| 24 Jan 2023 | 168.57 | 169.70 | 167.59 | 169.63 | 169.63 | 1,644,900 |
| 23 Jan 2023 | 166.00 | 169.80 | 165.07 | 169.02 | 169.02 | 2,585,400 |
| 20 Jan 2023 | 160.67 | 167.15 | 160.16 | 166.91 | 166.91 | 2,330,300 |
| 19 Jan 2023 | 158.44 | 161.94 | 158.25 | 161.03 | 161.03 | 2,184,900 |
| 18 Jan 2023 | 162.30 | 163.75 | 159.70 | 159.79 | 159.79 | 2,188,000 |
| 17 Jan 2023 | 161.28 | 162.57 | 160.44 | 160.99 | 160.99 | 2,570,500 |
| 13 Jan 2023 | 159.59 | 162.11 | 159.18 | 161.78 | 161.78 | 1,532,600 |
| 12 Jan 2023 | 158.37 | 160.59 | 157.68 | 159.99 | 159.99 | 1,627,000 |
| 11 Jan 2023 | 154.16 | 158.58 | 153.93 | 158.47 | 158.47 | 1,712,500 |
| 10 Jan 2023 | 152.44 | 153.79 | 151.50 | 153.16 | 153.16 | 1,275,200 |
| 09 Jan 2023 | 151.76 | 155.38 | 151.65 | 152.53 | 152.53 | 1,864,500 |
| 06 Jan 2023 | 150.54 | 153.91 | 150.03 | 153.38 | 153.38 | 1,589,000 |
| 05 Jan 2023 | 149.01 | 150.09 | 147.96 | 148.88 | 148.88 | 1,542,300 |
| 04 Jan 2023 | 149.24 | 151.24 | 149.10 | 149.86 | 149.86 | 1,731,300 |
| 03 Jan 2023 | 149.85 | 150.73 | 147.10 | 147.75 | 147.75 | 1,686,200 |
| 30 Dec 2022 | 147.01 | 149.05 | 146.42 | 148.89 | 148.89 | 1,541,900 |
| 29 Dec 2022 | 146.92 | 148.80 | 146.26 | 147.97 | 147.97 | 1,431,900 |
| 28 Dec 2022 | 148.53 | 149.37 | 145.58 | 145.60 | 145.60 | 1,321,600 |
| 27 Dec 2022 | 149.02 | 149.38 | 147.94 | 148.35 | 148.35 | 1,350,000 |
| 23 Dec 2022 | 146.32 | 148.90 | 146.32 | 148.58 | 148.58 | 1,067,600 |
| 22 Dec 2022 | 147.23 | 148.53 | 145.37 | 147.22 | 147.22 | 1,837,200 |
| 21 Dec 2022 | 151.35 | 152.09 | 147.75 | 148.75 | 148.75 | 2,284,300 |
| 20 Dec 2022 | 150.90 | 152.25 | 150.12 | 150.41 | 150.41 | 1,675,400 |
| 19 Dec 2022 | 154.07 | 154.38 | 150.52 | 151.37 | 151.37 | 2,019,600 |
| 16 Dec 2022 | 154.07 | 154.80 | 152.44 | 153.79 | 153.79 | 4,943,500 |
| 15 Dec 2022 | 156.25 | 157.05 | 153.21 | 155.41 | 155.41 | 2,517,700 |
| 14 Dec 2022 | 161.25 | 163.37 | 157.43 | 159.33 | 159.33 | 2,464,700 |
| 13 Dec 2022 | 168.66 | 169.05 | 162.23 | 163.12 | 163.12 | 2,177,700 |
| 12 Dec 2022 | 161.01 | 163.21 | 159.46 | 163.17 | 163.17 | 1,554,500 |
| 09 Dec 2022 | 160.38 | 162.52 | 160.07 | 161.16 | 161.16 | 1,264,100 |
| 08 Dec 2022 | 158.66 | 161.65 | 158.02 | 160.66 | 160.66 | 1,849,600 |
| 07 Dec 2022 | 159.69 | 160.31 | 157.10 | 157.28 | 157.28 | 2,199,600 |
| 06 Dec 2022 | 161.94 | 162.75 | 158.88 | 160.47 | 160.47 | 1,898,200 |
| 05 Dec 2022 | 164.31 | 164.77 | 161.70 | 162.04 | 162.04 | 2,180,100 |
| 02 Dec 2022 | 163.00 | 165.76 | 162.50 | 165.63 | 165.63 | 1,419,300 |
| 01 Dec 2022 | 165.63 | 167.18 | 164.25 | 165.19 | 165.19 | 1,874,400 |
| 30 Nov 2022 | 160.60 | 165.37 | 159.52 | 165.35 | 165.35 | 2,662,800 |
| 29 Nov 2022 | 159.00 | 162.15 | 159.00 | 161.26 | 161.26 | 1,824,400 |
| 28 Nov 2022 | 161.74 | 161.79 | 158.68 | 158.89 | 158.89 | 1,856,400 |
| 25 Nov 2022 | 161.57 | 163.84 | 161.25 | 162.53 | 162.53 | 918,700 |
| 23 Nov 2022 | 162.87 | 163.50 | 161.09 | 161.48 | 161.48 | 1,455,700 |
| 22 Nov 2022 | 160.90 | 163.26 | 159.56 | 162.94 | 162.94 | 1,508,800 |
| 22 Nov 2022 | 0.4 Dividend | |||||
| 21 Nov 2022 | 161.34 | 162.76 | 159.94 | 160.53 | 160.13 | 1,322,100 |
| 18 Nov 2022 | 162.16 | 163.12 | 160.45 | 161.71 | 161.31 | 1,864,900 |
| 17 Nov 2022 | 158.30 | 160.06 | 157.50 | 159.97 | 159.57 | 1,647,100 |
| 16 Nov 2022 | 161.76 | 162.54 | 160.39 | 161.60 | 161.20 | 2,063,500 |
| 15 Nov 2022 | 161.30 | 163.20 | 159.51 | 161.77 | 161.37 | 2,003,500 |
| 14 Nov 2022 | 162.00 | 164.40 | 159.26 | 159.53 | 159.13 | 2,082,600 |
| 11 Nov 2022 | 160.00 | 164.89 | 159.83 | 163.78 | 163.37 | 2,634,300 |
| 10 Nov 2022 | 155.81 | 158.56 | 155.80 | 157.98 | 157.59 | 2,421,900 |
| 09 Nov 2022 | 148.28 | 153.16 | 148.08 | 149.57 | 149.20 | 2,136,400 |
| 08 Nov 2022 | 149.07 | 152.72 | 148.45 | 150.50 | 150.12 | 1,760,100 |
| 07 Nov 2022 | 149.54 | 150.04 | 145.00 | 148.35 | 147.98 | 2,039,600 |
| 04 Nov 2022 | 149.44 | 151.28 | 147.34 | 148.96 | 148.59 | 3,342,900 |
| 03 Nov 2022 | 149.79 | 150.81 | 143.92 | 146.48 | 146.12 | 2,929,800 |
| 02 Nov 2022 | 158.96 | 159.26 | 152.30 | 152.99 | 152.61 | 2,596,000 |
| 01 Nov 2022 | 162.42 | 163.00 | 159.22 | 160.07 | 159.67 | 1,573,600 |
| 31 Oct 2022 | 158.75 | 162.54 | 158.14 | 160.11 | 159.71 | 2,493,000 |
| 28 Oct 2022 | 156.25 | 160.01 | 155.29 | 159.65 | 159.25 | 1,796,900 |
| 27 Oct 2022 | 156.79 | 158.47 | 156.00 | 156.25 | 155.86 | 1,624,700 |
| 26 Oct 2022 | 156.67 | 158.82 | 154.15 | 155.04 | 154.65 | 2,464,400 |
| 25 Oct 2022 | 154.36 | 156.11 | 153.11 | 155.43 | 155.04 | 1,697,100 |
| 24 Oct 2022 | 154.27 | 156.47 | 152.41 | 154.98 | 154.59 | 1,967,900 |
| 21 Oct 2022 | 146.71 | 154.01 | 146.50 | 153.49 | 153.11 | 2,339,400 |
| 20 Oct 2022 | 150.57 | 153.17 | 147.17 | 147.52 | 147.15 | 1,408,200 |
| 19 Oct 2022 | 148.64 | 151.67 | 148.64 | 149.99 | 149.62 | 1,173,800 |
| 18 Oct 2022 | 151.48 | 153.88 | 148.58 | 149.99 | 149.62 | 1,870,900 |
| 17 Oct 2022 | 146.99 | 148.43 | 145.84 | 147.85 | 147.48 | 2,060,000 |
| 14 Oct 2022 | 146.01 | 147.84 | 142.52 | 143.53 | 143.17 | 2,076,000 |
| 13 Oct 2022 | 138.76 | 144.11 | 137.26 | 143.22 | 142.86 | 2,398,500 |
| 12 Oct 2022 | 138.50 | 143.25 | 137.29 | 141.87 | 141.52 | 1,855,500 |
| 11 Oct 2022 | 140.84 | 141.56 | 137.25 | 138.79 | 138.44 | 1,873,800 |
| 10 Oct 2022 | 142.12 | 143.41 | 139.47 | 140.50 | 140.15 | 1,509,100 |
| 07 Oct 2022 | 141.93 | 142.17 | 139.31 | 141.50 | 141.15 | 2,409,100 |
| 06 Oct 2022 | 146.77 | 148.27 | 143.60 | 144.07 | 143.71 | 1,653,300 |
| 05 Oct 2022 | 145.30 | 148.21 | 144.82 | 147.18 | 146.81 | 1,489,000 |
| 04 Oct 2022 | 144.39 | 148.72 | 143.40 | 147.56 | 147.19 | 2,128,600 |
| 03 Oct 2022 | 142.09 | 142.66 | 138.71 | 140.80 | 140.45 | 2,107,000 |
| 30 Sept 2022 | 139.90 | 143.98 | 138.27 | 140.14 | 139.79 | 2,100,800 |
| 29 Sept 2022 | 141.98 | 142.32 | 138.98 | 140.51 | 140.16 | 1,871,000 |
| 28 Sept 2022 | 139.06 | 144.56 | 138.51 | 143.82 | 143.46 | 2,085,100 |
| 27 Sept 2022 | 139.40 | 141.11 | 136.89 | 138.68 | 138.33 | 2,251,200 |
| 26 Sept 2022 | 137.78 | 140.21 | 136.02 | 136.22 | 135.88 | 1,946,900 |
| 23 Sept 2022 | 138.15 | 138.32 | 135.90 | 137.48 | 137.14 | 2,414,600 |
| 22 Sept 2022 | 147.03 | 147.46 | 139.66 | 140.11 | 139.76 | 3,542,500 |
| 21 Sept 2022 | 156.31 | 156.50 | 148.15 | 148.17 | 147.80 | 3,281,200 |
| 20 Sept 2022 | 156.72 | 158.41 | 154.84 | 157.01 | 156.62 | 2,102,900 |
| 19 Sept 2022 | 152.95 | 158.22 | 152.66 | 157.36 | 156.97 | 1,972,600 |
| 16 Sept 2022 | 160.32 | 160.32 | 153.28 | 154.92 | 154.53 | 3,370,000 |
| 15 Sept 2022 | 163.44 | 166.55 | 161.73 | 162.51 | 162.11 | 1,862,700 |
| 14 Sept 2022 | 158.00 | 162.68 | 156.65 | 162.54 | 162.13 | 1,790,000 |
| 13 Sept 2022 | 158.99 | 161.75 | 157.04 | 157.88 | 157.49 | 2,261,000 |
| 12 Sept 2022 | 163.95 | 165.00 | 162.80 | 163.78 | 163.37 | 1,602,100 |
| 09 Sept 2022 | 160.39 | 162.77 | 160.20 | 162.36 | 161.96 | 1,392,400 |
| 08 Sept 2022 | 156.38 | 159.45 | 155.52 | 159.40 | 159.00 | 1,690,800 |
| 07 Sept 2022 | 152.70 | 157.94 | 152.30 | 157.60 | 157.21 | 2,240,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
