Singapore markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.56+2.39 (+1.40%)
At close: 04:00PM EDT
172.83 +0.27 (+0.16%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022170.45177.00170.45172.56172.562,385,900
26 May 2022160.35171.69160.35170.17170.173,693,100
25 May 2022151.39160.35150.77159.55159.553,079,800
24 May 2022155.68156.69149.76152.64152.642,303,600
23 May 2022156.47159.16153.32157.96157.961,832,300
20 May 2022159.42159.63151.43155.23155.232,105,800
19 May 2022153.29159.59152.25156.94156.942,228,000
18 May 2022162.73164.38153.01154.02154.023,748,400
17 May 2022166.33167.32162.50164.86164.862,302,300
16 May 2022165.70166.39161.40162.33162.332,367,900
13 May 2022166.00167.48163.75166.40166.402,772,300
13 May 20220.3 Dividend
12 May 2022165.47167.31159.96163.34163.042,619,600
11 May 2022167.62172.49165.79166.96166.652,973,800
10 May 2022168.06170.24164.93168.09167.782,594,500
09 May 2022170.98170.98162.10163.85163.554,058,300
06 May 2022178.18178.54169.28172.52172.202,764,100
05 May 2022179.69183.51175.18177.66177.333,174,400
04 May 2022176.00181.57172.32181.24180.914,283,900
03 May 2022178.65178.69170.79173.04172.724,135,800
02 May 2022178.95180.32173.28178.14177.812,590,000
29 Apr 2022182.97185.13176.96177.52177.192,605,100
28 Apr 2022181.72186.17180.07184.56184.222,335,500
27 Apr 2022177.93181.83175.91180.20179.871,808,900
26 Apr 2022181.00183.18176.82177.25176.922,085,100
25 Apr 2022178.87182.69177.01182.48182.142,368,300
22 Apr 2022183.76184.17178.94179.49179.161,872,900
21 Apr 2022193.54195.90183.70184.17183.832,905,600
20 Apr 2022189.00193.79188.78190.30189.953,500,700
19 Apr 2022182.28189.55182.05188.78188.432,775,100
18 Apr 2022179.23184.95179.23183.15182.812,961,100
14 Apr 2022176.20181.52176.20180.51180.183,631,700
13 Apr 2022164.16176.25164.01175.54175.223,343,800
12 Apr 2022164.63165.96162.28163.24162.941,549,700
11 Apr 2022161.96165.56161.66162.45162.151,402,500
08 Apr 2022163.61165.31162.40163.86163.561,522,400
07 Apr 2022165.58166.62162.36164.66164.362,608,600
06 Apr 2022171.76171.76165.62166.17165.862,180,100
05 Apr 2022174.41176.61172.00174.00173.681,545,100
04 Apr 2022173.37175.04171.62174.65174.331,394,900
01 Apr 2022176.92178.38172.61173.68173.361,900,400
31 Mar 2022177.19179.30175.72175.75175.432,368,900
30 Mar 2022177.54179.12175.40176.45176.132,285,200
29 Mar 2022174.24178.97174.10178.32177.992,200,900
28 Mar 2022172.10172.57169.14171.56171.241,215,600
25 Mar 2022172.00173.69170.75171.52171.201,427,600
24 Mar 2022169.00171.99167.20171.98171.661,795,800
23 Mar 2022169.41170.98167.20167.65167.342,709,100
22 Mar 2022171.67172.88169.98170.57170.262,004,100
21 Mar 2022169.95170.22167.85169.95169.641,770,400
18 Mar 2022170.26173.44167.65171.19170.883,542,300
17 Mar 2022170.33171.25168.13171.24170.931,582,300
16 Mar 2022168.19172.50167.03172.29171.972,300,300
15 Mar 2022163.93167.33163.65166.40166.092,297,300
14 Mar 2022162.27164.13160.11161.76161.461,917,600
11 Mar 2022164.35165.53161.30161.64161.342,316,300
10 Mar 2022156.55164.22156.05162.56162.262,573,300
09 Mar 2022158.20162.56157.74159.47159.183,509,600
08 Mar 2022148.92159.11146.07152.79152.514,939,400
07 Mar 2022159.22159.22147.93148.06147.793,769,100
04 Mar 2022163.00163.93156.76159.28158.992,858,200
03 Mar 2022169.74171.53164.45165.47165.172,444,900
02 Mar 2022167.58171.01166.91168.23167.922,159,600
01 Mar 2022168.70170.01163.88164.91164.612,886,100
28 Feb 2022170.39172.49167.53170.14169.832,574,400
25 Feb 2022170.53174.60168.43174.37174.052,805,800
24 Feb 2022163.06169.55162.95168.75168.444,332,700
23 Feb 2022174.14174.55167.37167.97167.663,494,800
22 Feb 2022174.62175.82169.81173.12172.802,744,000
18 Feb 2022177.58179.54174.72174.92174.602,882,400
17 Feb 2022180.17181.78177.71178.17177.843,356,300
16 Feb 2022178.31184.99178.00183.26182.923,263,800
15 Feb 2022175.90181.34174.54181.20180.874,264,300
14 Feb 2022170.55174.40169.42171.33171.022,675,200
11 Feb 2022175.16177.23168.68169.88169.572,819,100
10 Feb 2022170.89176.48170.01174.68174.362,122,100
09 Feb 2022172.56176.52172.03173.53173.212,100,300
08 Feb 2022167.06172.04165.30171.55171.232,553,000
07 Feb 2022163.12167.24162.75166.04165.742,003,300
04 Feb 2022161.01163.71158.92162.74162.442,204,700
03 Feb 2022160.00164.49160.00162.01161.712,920,000
02 Feb 2022163.34163.64160.11160.87160.573,912,500
01 Feb 2022161.12163.68160.33163.02162.721,755,100
31 Jan 2022158.54161.29157.24161.12160.821,972,100
28 Jan 2022154.00159.51152.75159.38159.091,930,400
27 Jan 2022159.63160.86152.13153.71153.432,184,100
26 Jan 2022158.04164.00156.69158.73158.442,345,800
25 Jan 2022153.95158.25150.35157.03156.742,197,200
24 Jan 2022154.00156.50150.93155.74155.453,537,700
21 Jan 2022156.70160.20154.50156.99156.704,745,500
20 Jan 2022155.55161.69155.37156.70156.412,160,400
19 Jan 2022159.93159.98154.11154.20153.922,396,300
18 Jan 2022160.12161.11157.68159.51159.222,087,600
14 Jan 2022163.89164.42159.72162.80162.501,886,400
13 Jan 2022164.94167.30164.10164.51164.211,619,700
12 Jan 2022166.35166.87162.66164.86164.561,606,400
11 Jan 2022161.97165.65160.07165.20164.902,141,100
10 Jan 2022167.25167.88160.13162.05161.752,228,400
07 Jan 2022166.00168.75164.69166.66166.351,508,800
06 Jan 2022165.30166.46164.23165.22164.921,421,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...