Canada markets close in 4 hours 36 minutes

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
206.33-1.18 (-0.57%)
As of 11:23AM EST. Market open.
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2023207.25207.51205.63206.33206.33305,213
Nov 27, 2023208.17209.29206.78207.51207.511,544,500
Nov 24, 2023209.69210.43208.65208.93208.93710,200
Nov 22, 2023208.98210.74208.25209.95209.951,241,200
Nov 21, 2023206.10207.74206.10207.19207.191,109,800
Nov 21, 20230.52 Dividend
Nov 20, 2023204.86207.36204.86206.96206.441,292,800
Nov 17, 2023205.00206.38203.80205.77205.251,295,300
Nov 16, 2023201.36203.84201.07203.68203.171,284,200
Nov 15, 2023203.39203.79200.98201.17200.661,516,200
Nov 14, 2023200.00204.15199.98202.36201.851,853,400
Nov 13, 2023197.24198.44196.24197.71197.211,075,600
Nov 10, 2023194.71197.77193.79197.60197.101,165,700
Nov 09, 2023193.16195.41192.27194.39193.901,490,100
Nov 08, 2023195.40195.86192.04192.58192.101,511,400
Nov 07, 2023191.82195.21189.44194.50194.012,057,200
Nov 06, 2023192.29192.40189.34191.16190.681,543,700
Nov 03, 2023188.10191.88187.38191.30190.821,746,000
Nov 02, 2023184.30186.55180.75185.70185.233,054,300
Nov 01, 2023189.88189.88185.91188.80188.332,313,700
Oct 31, 2023187.84189.18186.01188.56188.091,234,000
Oct 30, 2023188.10189.62187.09188.09187.621,485,100
Oct 27, 2023186.71188.06184.11185.27184.801,282,300
Oct 26, 2023188.90190.67186.41186.45185.981,528,000
Oct 25, 2023187.79190.70186.54188.43187.961,784,800
Oct 24, 2023189.76191.33188.04190.14189.661,810,100
Oct 23, 2023189.37190.77186.85188.64188.171,848,300
Oct 20, 2023190.85191.47187.74187.97187.502,367,300
Oct 19, 2023195.20196.21191.47192.31191.831,770,700
Oct 18, 2023195.87196.87193.95194.40193.911,255,800
Oct 17, 2023196.68199.56196.35197.51197.011,230,900
Oct 16, 2023196.31199.15195.06197.04196.541,382,600
Oct 13, 2023197.70199.51192.48192.93192.451,531,100
Oct 12, 2023199.04199.20196.38197.80197.301,397,600
Oct 11, 2023198.47198.95195.14198.27197.771,379,200
Oct 10, 2023195.70201.29195.70198.46197.961,691,900
Oct 09, 2023193.00194.56189.49194.43193.941,615,400
Oct 06, 2023193.32197.82192.85195.98195.491,735,800
Oct 05, 2023195.43196.12192.55194.77194.281,582,700
Oct 04, 2023191.19195.93190.54194.82194.332,282,600
Oct 03, 2023191.97193.00189.34190.39189.911,650,500
Oct 02, 2023196.00196.14191.75193.75193.261,640,700
Sept 29, 2023199.35199.79195.29196.56196.071,764,500
Sept 28, 2023194.44200.29194.10199.55199.051,786,700
Sept 27, 2023194.07196.28191.98193.88193.392,284,300
Sept 26, 2023192.00195.19190.75191.76191.282,188,700
Sept 25, 2023193.22195.47190.55192.93192.452,141,400
Sept 22, 2023195.22196.91194.00194.36193.871,374,900
Sept 21, 2023197.71198.05195.09195.17194.681,730,800
Sept 20, 2023199.62202.94199.62199.86199.361,499,900
Sept 19, 2023200.51200.69196.92198.54198.042,356,300
Sept 18, 2023202.60203.65200.57200.68200.181,700,800
Sept 15, 2023204.42205.21202.22203.16202.653,899,800
Sept 14, 2023201.18205.19200.04204.21203.701,729,300
Sept 13, 2023203.07203.83199.55200.23199.731,676,200
Sept 12, 2023203.81205.12203.18203.80203.291,399,600
Sept 11, 2023206.88208.23203.15204.16203.651,715,800
Sept 08, 2023200.38205.70200.03205.45204.931,753,500
Sept 07, 2023202.00202.05198.80199.87199.371,847,300
Sept 06, 2023200.08203.39199.51202.42201.911,487,300
Sept 05, 2023205.55205.55200.31201.03200.521,989,000
Sept 01, 2023204.67206.42203.73205.82205.301,086,000
Aug 31, 2023206.13206.51203.42203.51203.001,321,000
Aug 30, 2023206.10206.55204.43205.35204.831,098,500
Aug 29, 2023201.67206.46201.51206.15205.631,189,400
Aug 28, 2023200.66203.07199.14202.53202.021,062,100
Aug 25, 2023199.63201.37198.23199.79199.291,510,400
Aug 24, 2023203.00205.38198.44198.79198.291,903,200
Aug 23, 2023203.94205.17202.75203.25202.741,509,200
Aug 22, 2023200.00204.52199.69203.95203.443,170,800
Aug 21, 2023202.09203.55198.59199.81199.312,210,800
Aug 18, 2023200.38204.07200.23202.09201.581,781,400
Aug 17, 2023207.71207.71202.15202.33201.822,775,100
Aug 16, 2023204.25208.48204.14206.48205.961,770,200
Aug 16, 20230.52 Dividend
Aug 15, 2023206.35207.98205.16206.00204.962,042,500
Aug 14, 2023207.40209.00205.52206.84205.802,476,900
Aug 11, 2023207.00209.32206.63208.51207.461,702,000
Aug 10, 2023208.39210.98207.60208.39207.343,442,600
Aug 09, 2023206.47209.00204.97206.12205.082,040,000
Aug 08, 2023203.08207.20202.95206.46205.422,506,800
Aug 07, 2023204.55205.61203.59204.70203.671,540,600
Aug 04, 2023202.02205.68199.41202.98201.962,650,000
Aug 03, 2023201.77202.79197.32200.85199.843,288,400
Aug 02, 2023204.00206.53202.46203.51202.492,882,100
Aug 01, 2023199.55205.94198.76204.74203.712,935,100
Jul 31, 2023199.85203.41199.60201.81200.792,731,900
Jul 28, 2023197.82199.98197.27199.61198.611,503,300
Jul 27, 2023194.32197.06193.98195.75194.772,481,900
Jul 26, 2023194.41196.24192.02193.73192.763,471,200
Jul 25, 2023193.58195.95192.54194.83193.852,261,300
Jul 24, 2023193.76194.46191.83194.27193.291,793,700
Jul 21, 2023193.26195.90193.13194.90193.926,637,600
Jul 20, 2023190.61193.50190.27191.48190.521,547,700
Jul 19, 2023193.23193.54189.99190.21189.251,951,900
Jul 18, 2023191.41194.37191.21193.66192.691,422,600
Jul 17, 2023187.91192.89187.91191.29190.331,422,200
Jul 14, 2023191.00191.00187.60189.39188.441,817,300
Jul 13, 2023190.94192.40190.56191.48190.521,347,000
Jul 12, 2023193.30193.30189.73190.01189.051,944,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...