Canada markets close in 4 hours 21 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
237.81-0.47 (-0.20%)
As of 11:37AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024237.24238.52236.51237.81237.81152,869
May 21, 2024241.22241.22237.13238.28238.28839,700
May 20, 2024237.85240.52237.43240.33240.33954,100
May 17, 2024238.96239.58236.32237.73237.731,217,000
May 16, 2024235.64239.49235.64238.96238.961,280,800
May 15, 2024236.75237.47235.56236.00236.001,569,000
May 14, 2024237.97238.58235.69235.87235.872,105,300
May 13, 2024241.25241.70236.21237.50237.501,288,800
May 10, 2024238.00240.67237.50240.46240.461,145,300
May 09, 2024232.67237.74230.85237.54237.541,229,700
May 08, 2024235.55236.28234.47235.35235.351,194,500
May 07, 2024236.82238.27235.66235.99235.99897,900
May 06, 2024235.41237.36235.39236.82236.821,067,900
May 03, 2024237.38238.76234.30234.59234.591,572,800
May 02, 2024236.35236.70232.63235.56235.561,413,200
May 01, 2024233.75237.24230.81233.86233.862,157,100
Apr 30, 2024240.95241.92235.50236.13236.131,862,900
Apr 29, 2024241.47244.24239.59240.49240.491,209,100
Apr 26, 2024240.77244.12240.74240.84240.841,065,500
Apr 25, 2024242.07243.12240.23241.94241.941,207,400
Apr 24, 2024244.17249.62243.31244.06244.062,301,300
Apr 23, 2024237.41239.98237.41239.69239.691,196,200
Apr 22, 2024238.56239.09235.51237.41237.411,046,400
Apr 19, 2024237.38239.30234.55236.00236.001,842,300
Apr 18, 2024240.65241.24236.08236.30236.301,841,200
Apr 17, 2024244.07245.33237.54238.46238.462,684,100
Apr 16, 2024248.21248.74244.74245.62245.621,088,900
Apr 15, 2024255.07257.01248.21248.41248.411,433,300
Apr 12, 2024256.11257.14249.32251.06251.061,930,100
Apr 11, 2024254.11260.57253.01258.55258.551,545,200
Apr 10, 2024252.29255.19251.26254.35254.351,317,500
Apr 09, 2024255.46255.49251.35254.94254.941,152,800
Apr 08, 2024254.24255.05253.41254.68254.681,205,600
Apr 05, 2024248.90254.33248.27253.93253.931,293,200
Apr 04, 2024253.34254.83248.06248.89248.891,607,300
Apr 03, 2024247.17250.80246.77250.59250.591,071,000
Apr 02, 2024250.17250.17246.54247.74247.741,252,300
Apr 01, 2024253.52254.51250.73251.33251.331,178,500
Mar 28, 2024255.07255.10251.65252.31252.31999,200
Mar 27, 2024254.96254.96252.74253.56253.561,302,300
Mar 26, 2024253.16254.30251.17252.18252.181,351,400
Mar 25, 2024255.31255.67252.04252.11252.11856,000
Mar 22, 2024255.91256.53253.22255.16255.161,282,800
Mar 21, 2024254.74256.12253.38255.27255.271,530,800
Mar 20, 2024249.43254.69249.26254.05254.051,630,400
Mar 19, 2024249.36250.01247.83249.82249.821,164,300
Mar 18, 2024246.60249.36246.41248.52248.521,915,300
Mar 15, 2024246.15246.97243.36244.07244.073,709,300
Mar 14, 2024252.38253.00247.72248.00248.001,711,000
Mar 13, 2024249.90253.12248.19251.41251.411,804,700
Mar 12, 2024248.69252.33248.69250.69250.691,270,900
Mar 11, 2024250.28250.70246.99248.47248.471,176,500
Mar 08, 2024247.17251.11246.22250.28250.281,276,400
Mar 07, 2024248.40248.97246.21246.91246.911,197,400
Mar 06, 2024247.88250.57246.97247.10247.101,314,700
Mar 05, 2024247.53249.19245.69247.88247.881,084,000
Mar 04, 2024249.77250.49247.02247.42247.421,156,200
Mar 01, 2024248.98251.16247.94250.00250.001,096,600
Feb 29, 2024249.70250.35247.87249.87249.871,698,200
Feb 28, 2024248.73251.23248.18248.99248.99953,400
Feb 27, 2024248.89249.82247.68249.03249.031,079,300
Feb 26, 2024251.47251.47247.05249.22249.221,476,000
Feb 23, 2024248.59252.17248.59251.48251.481,477,200
Feb 22, 2024244.99250.43244.78249.31249.311,383,600
Feb 21, 2024241.28244.01240.57243.35243.351,396,500
Feb 21, 20240.52 Dividend
Feb 20, 2024241.19243.97240.51242.94242.422,162,200
Feb 16, 2024239.03243.21238.30241.63241.112,119,400
Feb 15, 2024237.53240.86236.89240.49239.981,521,700
Feb 14, 2024235.81236.41232.20235.39234.892,349,600
Feb 13, 2024241.90241.90232.01234.94234.443,110,200
Feb 12, 2024246.28249.14246.00248.84248.311,429,900
Feb 09, 2024250.64250.75245.45247.02246.491,479,800
Feb 08, 2024249.69250.44245.81249.58249.051,030,900
Feb 07, 2024246.10250.00245.08247.94247.411,046,700
Feb 06, 2024244.23245.75242.83244.76244.241,471,500
Feb 05, 2024244.16245.29241.84244.23243.711,338,200
Feb 02, 2024243.22246.75241.61245.12244.601,222,300
Feb 01, 2024240.41243.79238.72243.67243.151,190,900
Jan 31, 2024243.42243.91239.27239.73239.221,181,200
Jan 30, 2024240.19244.01240.19243.19242.671,059,900
Jan 29, 2024241.58242.52239.78242.13241.611,303,000
Jan 26, 2024242.52243.22241.04241.60241.081,119,000
Jan 25, 2024241.70243.53241.36242.52242.001,594,300
Jan 24, 2024238.46239.33237.32237.87237.361,239,300
Jan 23, 2024236.97237.91235.74237.10236.591,268,600
Jan 22, 2024234.25238.30234.08237.38236.871,552,200
Jan 19, 2024232.67234.10231.56233.67233.171,885,100
Jan 18, 2024227.70233.06227.69232.68232.182,209,600
Jan 17, 2024225.24227.90225.02227.70227.211,248,700
Jan 16, 2024224.02226.38223.07226.34225.861,108,000
Jan 12, 2024227.79227.83223.94225.50225.02758,900
Jan 11, 2024227.36228.94225.39226.98226.491,176,000
Jan 10, 2024225.89227.98225.89226.77226.281,225,300
Jan 09, 2024225.60227.48225.43226.48226.001,358,300
Jan 08, 2024222.50228.29222.42228.23227.741,690,700
Jan 05, 2024219.21223.40219.00222.42221.941,005,100
Jan 04, 2024219.61222.41218.88220.02219.551,238,700
Jan 03, 2024220.35220.97218.01219.04218.571,299,900
Jan 02, 2024225.50227.18220.59221.84221.371,524,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...