MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023169.47169.84165.13167.79167.792,088,700
30 May 2023172.43173.04168.75169.09169.091,037,500
26 May 2023171.47174.09171.47171.76171.761,390,000
25 May 2023167.94172.09167.11171.66171.661,619,000
25 May 20230.52 Dividend
24 May 2023168.75169.35167.20168.25167.731,619,000
23 May 2023173.43173.43168.61169.54169.022,605,800
22 May 2023178.41178.56174.22174.68174.141,715,400
19 May 2023181.30181.45177.51178.43177.881,227,300
18 May 2023176.25181.41176.25181.04180.481,344,300
17 May 2023176.55178.68174.98177.11176.561,073,800
16 May 2023174.98176.33173.90174.57174.031,119,000
15 May 2023174.63175.56172.82175.50174.96975,800
12 May 2023174.49175.35172.81174.10173.561,053,100
11 May 2023175.19175.27173.02174.49173.951,448,000
10 May 2023180.00180.50172.95175.63175.092,198,600
09 May 2023178.54179.75177.61178.99178.441,400,100
08 May 2023177.36178.42175.69177.95177.401,244,900
05 May 2023179.12179.23174.42176.57176.021,638,300
04 May 2023178.45179.95175.90176.48175.932,090,000
03 May 2023179.62183.27177.63178.45177.902,378,500
02 May 2023173.75178.95173.63178.61178.063,821,300
01 May 2023168.96173.29168.78170.14169.611,928,700
28 Apr 2023165.15169.91164.35169.34168.821,645,900
27 Apr 2023166.00166.29162.78165.39164.882,105,900
26 Apr 2023172.95174.13164.69165.12164.613,087,400
25 Apr 2023173.80174.71172.40172.86172.332,226,300
24 Apr 2023174.78175.11173.47174.33173.791,146,800
21 Apr 2023173.90174.94173.11174.41173.871,321,100
20 Apr 2023172.90174.54172.76173.76173.222,001,700
19 Apr 2023172.38174.38172.38173.71173.171,430,300
18 Apr 2023171.59173.93171.14173.66173.121,867,700
17 Apr 2023168.73170.09168.24169.75169.231,221,100
14 Apr 2023165.50168.19165.50168.10167.581,736,400
13 Apr 2023163.01165.63161.72165.50164.991,569,700
12 Apr 2023164.93165.29161.01161.47160.971,370,600
11 Apr 2023163.45164.73162.99163.88163.371,203,900
10 Apr 2023162.23165.37162.23162.79162.291,256,500
06 Apr 2023163.00163.59161.39163.05162.551,092,400
05 Apr 2023163.62163.89162.08162.56162.061,380,100
04 Apr 2023165.15165.39163.51164.38163.871,200,700
03 Apr 2023165.43166.04163.32164.46163.951,533,000
31 Mar 2023164.29166.68164.29166.04165.531,514,200
30 Mar 2023163.92164.50162.41162.67162.171,175,800
29 Mar 2023160.22162.68160.15162.13161.631,752,200
28 Mar 2023155.89159.07155.80158.98158.491,825,900
27 Mar 2023158.15158.84156.05156.58156.101,637,500
24 Mar 2023157.95158.27153.56156.56156.082,509,800
23 Mar 2023163.81165.85158.50159.98159.492,423,200
22 Mar 2023167.30167.56163.12163.21162.712,397,600
21 Mar 2023164.97168.33164.94167.76167.242,327,800
20 Mar 2023159.66163.39159.20163.04162.542,342,700
17 Mar 2023159.86160.38157.44158.77158.282,480,100
16 Mar 2023157.56161.74157.00161.13160.631,887,000
15 Mar 2023158.94159.23155.53158.33157.842,757,700
14 Mar 2023163.02164.90161.28162.69162.191,901,300
13 Mar 2023162.54162.72158.94160.56160.062,394,700
10 Mar 2023166.94168.82164.00164.53164.021,710,700
09 Mar 2023173.46173.70167.44167.73167.211,871,000
08 Mar 2023173.64174.94172.42173.44172.901,184,500
07 Mar 2023175.58176.78173.03173.57173.031,436,000
06 Mar 2023173.29176.99173.29175.12174.582,136,100
03 Mar 2023171.85173.58171.08173.07172.541,406,500
02 Mar 2023169.39171.57167.86170.90170.371,254,300
01 Mar 2023169.42170.79168.37169.44168.921,799,600
28 Feb 2023169.56171.04168.86169.24168.722,709,700
27 Feb 2023171.76172.08169.26169.61169.091,543,000
24 Feb 2023169.47170.68169.00170.33169.801,642,400
23 Feb 2023171.53172.87169.85171.94171.411,382,700
23 Feb 20230.4 Dividend
22 Feb 2023170.04171.79169.20170.59169.661,250,500
21 Feb 2023170.76172.29169.85170.68169.751,817,800
17 Feb 2023174.63174.69171.11172.52171.581,890,000
16 Feb 2023177.40179.66175.44175.79174.842,277,900
15 Feb 2023180.92181.26179.18180.59179.612,563,000
14 Feb 2023175.72181.55171.53181.27180.293,366,200
13 Feb 2023172.03175.03171.73174.37173.421,995,400
10 Feb 2023173.14174.08170.06171.37170.441,544,700
09 Feb 2023175.56177.59174.25174.90173.951,525,300
08 Feb 2023173.72175.02173.00174.01173.071,520,200
07 Feb 2023172.00176.53170.84175.42174.471,808,800
06 Feb 2023172.72173.94171.72172.32171.381,485,900
03 Feb 2023173.99175.71172.90174.43173.481,504,500
02 Feb 2023176.60177.58175.02176.17175.211,145,500
01 Feb 2023173.02176.70171.01175.36174.411,456,300
31 Jan 2023171.45174.22170.81174.18173.231,329,100
30 Jan 2023172.36173.52171.03171.20170.272,041,900
27 Jan 2023174.50176.57174.02174.33173.381,637,000
26 Jan 2023173.47174.67172.59174.58173.631,620,100
25 Jan 2023167.62172.94167.62172.33171.391,881,500
24 Jan 2023168.57169.70167.59169.63168.711,644,900
23 Jan 2023166.00169.80165.07169.02168.102,585,400
20 Jan 2023160.67167.15160.16166.91166.002,330,300
19 Jan 2023158.44161.94158.25161.03160.162,184,900
18 Jan 2023162.30163.75159.70159.79158.922,188,000
17 Jan 2023161.28162.57160.44160.99160.122,570,500
13 Jan 2023159.59162.11159.18161.78160.901,532,600
12 Jan 2023158.37160.59157.68159.99159.121,627,000
11 Jan 2023154.16158.58153.93158.47157.611,712,500
10 Jan 2023152.44153.79151.50153.16152.331,275,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...