MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023180.90182.77177.30177.30177.30627,900
Jun 06, 2023177.41181.46177.26180.90180.901,622,100
Jun 05, 2023176.73177.58175.73177.22177.221,712,900
Jun 02, 2023171.82177.40171.82177.22177.221,652,900
Jun 01, 2023167.79172.15166.83171.14171.141,791,600
May 31, 2023169.47169.84165.13167.79167.792,088,700
May 30, 2023172.43173.04168.75169.09169.091,037,500
May 26, 2023171.47174.09171.47171.76171.761,390,000
May 25, 2023167.94172.09167.11171.66171.661,619,000
May 25, 20230.52 Dividend
May 24, 2023168.75169.35167.20168.25167.731,619,000
May 23, 2023173.43173.43168.61169.54169.022,605,800
May 22, 2023178.41178.56174.22174.68174.141,715,400
May 19, 2023181.30181.45177.51178.43177.881,227,300
May 18, 2023176.25181.41176.25181.04180.481,344,300
May 17, 2023176.55178.68174.98177.11176.561,073,800
May 16, 2023174.98176.33173.90174.57174.031,119,000
May 15, 2023174.63175.56172.82175.50174.96975,800
May 12, 2023174.49175.35172.81174.10173.561,053,100
May 11, 2023175.19175.27173.02174.49173.951,448,000
May 10, 2023180.00180.50172.95175.63175.092,198,600
May 09, 2023178.54179.75177.61178.99178.441,400,100
May 08, 2023177.36178.42175.69177.95177.401,244,900
May 05, 2023179.12179.23174.42176.57176.021,638,300
May 04, 2023178.45179.95175.90176.48175.932,090,000
May 03, 2023179.62183.27177.63178.45177.902,378,500
May 02, 2023173.75178.95173.63178.61178.063,821,300
May 01, 2023168.96173.29168.78170.14169.611,928,700
Apr 28, 2023165.15169.91164.35169.34168.821,645,900
Apr 27, 2023166.00166.29162.78165.39164.882,105,900
Apr 26, 2023172.95174.13164.69165.12164.613,087,400
Apr 25, 2023173.80174.71172.40172.86172.332,226,300
Apr 24, 2023174.78175.11173.47174.33173.791,146,800
Apr 21, 2023173.90174.94173.11174.41173.871,321,100
Apr 20, 2023172.90174.54172.76173.76173.222,001,700
Apr 19, 2023172.38174.38172.38173.71173.171,430,300
Apr 18, 2023171.59173.93171.14173.66173.121,867,700
Apr 17, 2023168.73170.09168.24169.75169.231,221,100
Apr 14, 2023165.50168.19165.50168.10167.581,736,400
Apr 13, 2023163.01165.63161.72165.50164.991,569,700
Apr 12, 2023164.93165.29161.01161.47160.971,370,600
Apr 11, 2023163.45164.73162.99163.88163.371,203,900
Apr 10, 2023162.23165.37162.23162.79162.291,256,500
Apr 06, 2023163.00163.59161.39163.05162.551,092,400
Apr 05, 2023163.62163.89162.08162.56162.061,380,100
Apr 04, 2023165.15165.39163.51164.38163.871,200,700
Apr 03, 2023165.43166.04163.32164.46163.951,533,000
Mar 31, 2023164.29166.68164.29166.04165.531,514,200
Mar 30, 2023163.92164.50162.41162.67162.171,175,800
Mar 29, 2023160.22162.68160.15162.13161.631,752,200
Mar 28, 2023155.89159.07155.80158.98158.491,825,900
Mar 27, 2023158.15158.84156.05156.58156.101,637,500
Mar 24, 2023157.95158.27153.56156.56156.082,509,800
Mar 23, 2023163.81165.85158.50159.98159.492,423,200
Mar 22, 2023167.30167.56163.12163.21162.712,397,600
Mar 21, 2023164.97168.33164.94167.76167.242,327,800
Mar 20, 2023159.66163.39159.20163.04162.542,342,700
Mar 17, 2023159.86160.38157.44158.77158.282,480,100
Mar 16, 2023157.56161.74157.00161.13160.631,887,000
Mar 15, 2023158.94159.23155.53158.33157.842,757,700
Mar 14, 2023163.02164.90161.28162.69162.191,901,300
Mar 13, 2023162.54162.72158.94160.56160.062,394,700
Mar 10, 2023166.94168.82164.00164.53164.021,710,700
Mar 09, 2023173.46173.70167.44167.73167.211,871,000
Mar 08, 2023173.64174.94172.42173.44172.901,184,500
Mar 07, 2023175.58176.78173.03173.57173.031,436,000
Mar 06, 2023173.29176.99173.29175.12174.582,136,100
Mar 03, 2023171.85173.58171.08173.07172.541,406,500
Mar 02, 2023169.39171.57167.86170.90170.371,254,300
Mar 01, 2023169.42170.79168.37169.44168.921,799,600
Feb 28, 2023169.56171.04168.86169.24168.722,709,700
Feb 27, 2023171.76172.08169.26169.61169.091,543,000
Feb 24, 2023169.47170.68169.00170.33169.801,642,400
Feb 23, 2023171.53172.87169.85171.94171.411,382,700
Feb 23, 20230.4 Dividend
Feb 22, 2023170.04171.79169.20170.59169.661,250,500
Feb 21, 2023170.76172.29169.85170.68169.751,817,800
Feb 17, 2023174.63174.69171.11172.52171.581,890,000
Feb 16, 2023177.40179.66175.44175.79174.842,277,900
Feb 15, 2023180.92181.26179.18180.59179.612,563,000
Feb 14, 2023175.72181.55171.53181.27180.293,366,200
Feb 13, 2023172.03175.03171.73174.37173.421,995,400
Feb 10, 2023173.14174.08170.06171.37170.441,544,700
Feb 09, 2023175.56177.59174.25174.90173.951,525,300
Feb 08, 2023173.72175.02173.00174.01173.071,520,200
Feb 07, 2023172.00176.53170.84175.42174.471,808,800
Feb 06, 2023172.72173.94171.72172.32171.381,485,900
Feb 03, 2023173.99175.71172.90174.43173.481,504,500
Feb 02, 2023176.60177.58175.02176.17175.211,145,500
Feb 01, 2023173.02176.70171.01175.36174.411,456,300
Jan 31, 2023171.45174.22170.81174.18173.231,329,100
Jan 30, 2023172.36173.52171.03171.20170.272,041,900
Jan 27, 2023174.50176.57174.02174.33173.381,637,000
Jan 26, 2023173.47174.67172.59174.58173.631,620,100
Jan 25, 2023167.62172.94167.62172.33171.391,881,500
Jan 24, 2023168.57169.70167.59169.63168.711,644,900
Jan 23, 2023166.00169.80165.07169.02168.102,585,400
Jan 20, 2023160.67167.15160.16166.91166.002,330,300
Jan 19, 2023158.44161.94158.25161.03160.162,184,900
Jan 18, 2023162.30163.75159.70159.79158.922,188,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...