Canada markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.86+2.53 (+1.56%)
At close: 04:00PM EDT
165.07 +0.21 (+0.13%)
After hours: 07:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022166.33167.32162.50164.86164.862,037,698
May 16, 2022165.70166.39161.40162.33162.332,367,900
May 13, 2022166.00167.48163.75166.40166.402,772,300
May 13, 20220.3 Dividend
May 12, 2022165.47167.31159.96163.34163.042,619,600
May 11, 2022167.62172.49165.79166.96166.652,973,800
May 10, 2022168.06170.24164.93168.09167.782,594,500
May 09, 2022170.98170.98162.10163.85163.554,058,300
May 06, 2022178.18178.54169.28172.52172.202,764,100
May 05, 2022179.69183.51175.18177.66177.333,174,400
May 04, 2022176.00181.57172.32181.24180.914,283,900
May 03, 2022178.65178.69170.79173.04172.724,135,800
May 02, 2022178.95180.32173.28178.14177.812,590,000
Apr 29, 2022182.97185.13176.96177.52177.192,605,100
Apr 28, 2022181.72186.17180.07184.56184.222,335,500
Apr 27, 2022177.93181.83175.91180.20179.871,808,900
Apr 26, 2022181.00183.18176.82177.25176.922,085,100
Apr 25, 2022178.87182.69177.01182.48182.142,368,300
Apr 22, 2022183.76184.17178.94179.49179.161,872,900
Apr 21, 2022193.54195.90183.70184.17183.832,905,600
Apr 20, 2022189.00193.79188.78190.30189.953,500,700
Apr 19, 2022182.28189.55182.05188.78188.432,775,100
Apr 18, 2022179.23184.95179.23183.15182.812,961,100
Apr 14, 2022176.20181.52176.20180.51180.183,631,700
Apr 13, 2022164.16176.25164.01175.54175.223,343,800
Apr 12, 2022164.63165.96162.28163.24162.941,549,700
Apr 11, 2022161.96165.56161.66162.45162.151,402,500
Apr 08, 2022163.61165.31162.40163.86163.561,522,400
Apr 07, 2022165.58166.62162.36164.66164.362,608,600
Apr 06, 2022171.76171.76165.62166.17165.862,180,100
Apr 05, 2022174.41176.61172.00174.00173.681,545,100
Apr 04, 2022173.37175.04171.62174.65174.331,394,900
Apr 01, 2022176.92178.38172.61173.68173.361,900,400
Mar 31, 2022177.19179.30175.72175.75175.432,368,900
Mar 30, 2022177.54179.12175.40176.45176.132,285,200
Mar 29, 2022174.24178.97174.10178.32177.992,200,900
Mar 28, 2022172.10172.57169.14171.56171.241,215,600
Mar 25, 2022172.00173.69170.75171.52171.201,427,600
Mar 24, 2022169.00171.99167.20171.98171.661,795,800
Mar 23, 2022169.41170.98167.20167.65167.342,709,100
Mar 22, 2022171.67172.88169.98170.57170.262,004,100
Mar 21, 2022169.95170.22167.85169.95169.641,770,400
Mar 18, 2022170.26173.44167.65171.19170.883,542,300
Mar 17, 2022170.33171.25168.13171.24170.931,582,300
Mar 16, 2022168.19172.50167.03172.29171.972,300,300
Mar 15, 2022163.93167.33163.65166.40166.092,297,300
Mar 14, 2022162.27164.13160.11161.76161.461,917,600
Mar 11, 2022164.35165.53161.30161.64161.342,316,300
Mar 10, 2022156.55164.22156.05162.56162.262,573,300
Mar 09, 2022158.20162.56157.74159.47159.183,509,600
Mar 08, 2022148.92159.11146.07152.79152.514,939,400
Mar 07, 2022159.22159.22147.93148.06147.793,769,100
Mar 04, 2022163.00163.93156.76159.28158.992,858,200
Mar 03, 2022169.74171.53164.45165.47165.172,444,900
Mar 02, 2022167.58171.01166.91168.23167.922,159,600
Mar 01, 2022168.70170.01163.88164.91164.612,886,100
Feb 28, 2022170.39172.49167.53170.14169.832,574,400
Feb 25, 2022170.53174.60168.43174.37174.052,805,800
Feb 24, 2022163.06169.55162.95168.75168.444,332,700
Feb 23, 2022174.14174.55167.37167.97167.663,494,800
Feb 22, 2022174.62175.82169.81173.12172.802,744,000
Feb 18, 2022177.58179.54174.72174.92174.602,882,400
Feb 17, 2022180.17181.78177.71178.17177.843,356,300
Feb 16, 2022178.31184.99178.00183.26182.923,263,800
Feb 15, 2022175.90181.34174.54181.20180.874,264,300
Feb 14, 2022170.55174.40169.42171.33171.022,675,200
Feb 11, 2022175.16177.23168.68169.88169.572,819,100
Feb 10, 2022170.89176.48170.01174.68174.362,122,100
Feb 09, 2022172.56176.52172.03173.53173.212,100,300
Feb 08, 2022167.06172.04165.30171.55171.232,553,000
Feb 07, 2022163.12167.24162.75166.04165.742,003,300
Feb 04, 2022161.01163.71158.92162.74162.442,204,700
Feb 03, 2022160.00164.49160.00162.01161.712,920,000
Feb 02, 2022163.34163.64160.11160.87160.573,912,500
Feb 01, 2022161.12163.68160.33163.02162.721,755,100
Jan 31, 2022158.54161.29157.24161.12160.821,972,100
Jan 28, 2022154.00159.51152.75159.38159.091,930,400
Jan 27, 2022159.63160.86152.13153.71153.432,184,100
Jan 26, 2022158.04164.00156.69158.73158.442,345,800
Jan 25, 2022153.95158.25150.35157.03156.742,197,200
Jan 24, 2022154.00156.50150.93155.74155.453,537,700
Jan 21, 2022156.70160.20154.50156.99156.704,745,500
Jan 20, 2022155.55161.69155.37156.70156.412,160,400
Jan 19, 2022159.93159.98154.11154.20153.922,396,300
Jan 18, 2022160.12161.11157.68159.51159.222,087,600
Jan 14, 2022163.89164.42159.72162.80162.501,886,400
Jan 13, 2022164.94167.30164.10164.51164.211,619,700
Jan 12, 2022166.35166.87162.66164.86164.561,606,400
Jan 11, 2022161.97165.65160.07165.20164.902,141,100
Jan 10, 2022167.25167.88160.13162.05161.752,228,400
Jan 07, 2022166.00168.75164.69166.66166.351,508,800
Jan 06, 2022165.30166.46164.23165.22164.921,421,600
Jan 05, 2022168.27169.00164.33164.37164.071,656,700
Jan 04, 2022166.77171.16165.80168.01167.702,131,600
Jan 03, 2022165.07166.41161.23163.91163.611,836,800
Dec 31, 2021164.85166.18164.07165.24164.94902,700
Dec 30, 2021166.55167.98164.73164.86164.56840,900
Dec 29, 2021166.35167.58165.50166.55166.24905,600
Dec 28, 2021165.91167.66165.28166.75166.441,297,200
Dec 27, 2021164.47167.09163.45166.71166.401,139,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...