Canada markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.51-3.31 (-2.30%)
At close: 04:00PM EDT
140.51 0.00 (0.00%)
After hours: 04:49PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022141.98142.32138.98140.51140.511,841,144
Sept 28, 2022139.06144.56138.51143.82143.822,085,100
Sept 27, 2022139.40141.11136.89138.68138.682,251,200
Sept 26, 2022137.78140.21136.02136.22136.221,946,900
Sept 23, 2022138.15138.32135.90137.48137.482,414,600
Sept 22, 2022147.03147.46139.66140.11140.113,542,500
Sept 21, 2022156.31156.50148.15148.17148.173,281,200
Sept 20, 2022156.72158.41154.84157.01157.012,102,900
Sept 19, 2022152.95158.22152.66157.36157.361,972,600
Sept 16, 2022160.32160.32153.28154.92154.923,370,000
Sept 15, 2022163.44166.55161.73162.51162.511,862,700
Sept 14, 2022158.00162.68156.65162.54162.541,790,000
Sept 13, 2022158.99161.75157.04157.88157.882,261,000
Sept 12, 2022163.95165.00162.80163.78163.781,602,100
Sept 09, 2022160.39162.77160.20162.36162.361,392,400
Sept 08, 2022156.38159.45155.52159.40159.401,690,800
Sept 07, 2022152.70157.94152.30157.60157.602,240,900
Sept 06, 2022155.21156.25150.50152.37152.371,680,800
Sept 02, 2022155.00157.69153.43154.23154.231,855,000
Sept 01, 2022152.43154.17149.90153.95153.952,297,000
Aug 31, 2022154.25155.91153.34153.74153.742,241,900
Aug 30, 2022156.72157.29153.00153.34153.341,987,500
Aug 29, 2022154.98156.79154.46155.72155.721,555,500
Aug 26, 2022163.07163.86156.25156.69156.691,747,700
Aug 25, 2022161.27163.24160.65162.67162.671,274,100
Aug 24, 2022157.80160.53157.80159.93159.931,892,300
Aug 23, 2022158.36160.56158.35158.64158.641,423,800
Aug 22, 2022158.26159.72157.47157.92157.921,417,900
Aug 19, 2022163.43164.25160.89161.38161.381,401,900
Aug 18, 2022163.67165.49163.03165.05165.051,093,200
Aug 17, 2022163.99164.72161.88163.57163.571,452,000
Aug 17, 20220.3 Dividend
Aug 16, 2022162.79166.56162.48166.24165.941,869,600
Aug 15, 2022162.12164.40161.70163.18162.891,304,900
Aug 12, 2022162.00164.36160.89164.07163.771,610,200
Aug 11, 2022163.54164.34160.70161.13160.841,324,400
Aug 10, 2022161.82162.80160.29161.24160.951,480,500
Aug 09, 2022158.07159.57156.67158.79158.501,499,500
Aug 08, 2022157.57161.18157.39158.27157.981,444,800
Aug 05, 2022157.73159.19155.93157.01156.732,146,100
Aug 04, 2022159.43159.78157.18158.99158.701,337,600
Aug 03, 2022159.30161.07158.61159.34159.051,791,100
Aug 02, 2022162.20162.22155.58158.24157.953,114,000
Aug 01, 2022158.00160.02156.39159.57159.282,051,000
Jul 29, 2022157.52159.83156.63158.82158.531,937,000
Jul 28, 2022158.13159.61154.86158.09157.801,708,600
Jul 27, 2022155.08159.24154.84157.60157.322,660,100
Jul 26, 2022152.09152.80150.56151.04150.772,032,500
Jul 25, 2022152.81153.40150.20152.99152.711,543,200
Jul 22, 2022152.51154.74150.29150.91150.642,259,700
Jul 21, 2022151.00151.89147.76151.00150.731,777,400
Jul 20, 2022150.77153.52150.00152.60152.321,932,200
Jul 19, 2022146.09151.26145.94150.92150.652,531,000
Jul 18, 2022145.19149.02143.69144.59144.332,028,500
Jul 15, 2022142.61144.44141.65143.35143.092,072,300
Jul 14, 2022137.96141.26137.95140.78140.532,398,100
Jul 13, 2022136.26142.11135.70140.80140.552,337,100
Jul 12, 2022136.93141.25136.93139.12138.871,691,700
Jul 11, 2022137.10138.52135.15137.76137.512,161,700
Jul 08, 2022138.68138.83135.56137.80137.551,631,400
Jul 07, 2022137.47139.81136.97138.68138.432,017,100
Jul 06, 2022138.95139.71133.54135.65135.411,880,400
Jul 05, 2022135.92138.75133.99138.69138.442,367,000
Jul 01, 2022135.74139.25134.62139.18138.932,039,900
Jun 30, 2022135.12138.14133.07136.01135.763,379,200
Jun 29, 2022138.69139.62135.72137.73137.482,621,600
Jun 28, 2022142.73146.06138.51138.69138.442,241,100
Jun 27, 2022139.60141.09138.34140.19139.942,056,500
Jun 24, 2022135.00141.07133.26139.39139.143,075,900
Jun 23, 2022137.67137.70131.01133.06132.823,285,700
Jun 22, 2022139.44141.58135.99136.46136.214,112,900
Jun 21, 2022147.83147.99141.17141.58141.323,357,100
Jun 17, 2022145.84147.64142.80145.23144.973,277,500
Jun 16, 2022149.85150.80144.59145.16144.902,610,900
Jun 15, 2022154.76157.16153.12154.80154.522,051,200
Jun 14, 2022153.86154.73150.28152.22151.952,667,200
Jun 13, 2022154.00154.57149.87152.10151.834,029,800
Jun 10, 2022165.03167.02159.76159.87159.582,736,300
Jun 09, 2022173.08173.08167.64167.65167.351,449,300
Jun 08, 2022175.27175.68171.77173.19172.881,693,500
Jun 07, 2022175.77177.83173.67177.18176.861,336,400
Jun 06, 2022177.00179.24175.30177.61177.291,394,700
Jun 03, 2022172.79175.40171.85174.65174.331,370,300
Jun 02, 2022170.75174.58170.38174.42174.111,749,800
Jun 01, 2022172.54174.00167.86170.59170.281,729,700
May 31, 2022171.05172.89168.33171.58171.272,224,800
May 27, 2022170.45177.00170.45172.56172.252,387,200
May 26, 2022160.35171.69160.35170.17169.863,693,100
May 25, 2022151.39160.35150.77159.55159.263,079,800
May 24, 2022155.68156.69149.76152.64152.362,303,600
May 23, 2022156.47159.16153.32157.96157.671,832,300
May 20, 2022159.42159.63151.43155.23154.952,105,800
May 19, 2022153.29159.59152.25156.94156.662,228,000
May 18, 2022162.73164.38153.01154.02153.743,748,400
May 17, 2022166.33167.32162.50164.86164.562,302,300
May 16, 2022165.70166.39161.40162.33162.042,367,900
May 13, 2022166.00167.48163.75166.40166.102,772,300
May 13, 20220.3 Dividend
May 12, 2022165.47167.31159.96163.34162.752,619,600
May 11, 2022167.62172.49165.79166.96166.352,973,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...