Marriott International (NQ: MAR )

141.04 USD +2.21 (+1.60%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 140.23 140.62 138.47 138.83 3,027,210 -2.96(-2.09%)
Jun 17, 2021 143.29 144.86 141.74 141.79 1,578,963 -1.42(-0.99%)
Jun 16, 2021 143.97 144.59 142.00 143.21 1,431,287 -0.90(-0.62%)
Jun 15, 2021 143.62 144.46 143.57 144.11 1,232,180 +0.21(+0.15%)
Jun 14, 2021 143.69 144.53 142.90 143.90 1,245,504 +0.42(+0.29%)
Jun 11, 2021 144.00 144.64 142.93 143.48 1,444,022 -0.49(-0.34%)
Jun 10, 2021 144.18 144.75 142.61 143.97 1,544,763 +0.15(+0.10%)
Jun 09, 2021 146.38 146.50 143.39 143.82 1,544,126 -1.90(-1.30%)
Jun 08, 2021 142.80 146.38 142.58 145.72 1,899,891 +3.24(+2.27%)
Jun 07, 2021 143.04 143.25 141.87 142.48 2,196,321 +0.42(+0.30%)
Jun 04, 2021 141.63 142.50 140.64 142.06 1,651,346 +1.66(+1.18%)
Jun 03, 2021 141.74 141.90 139.66 140.40 1,921,658 -2.23(-1.56%)
Jun 02, 2021 145.99 146.05 142.33 142.63 2,284,552 -2.55(-1.76%)
Jun 01, 2021 145.40 146.93 144.31 145.18 1,687,882 +1.60(+1.11%)
May 28, 2021 145.63 145.71 143.01 143.58 1,712,315 -2.26(-1.55%)
May 27, 2021 145.42 146.00 143.49 145.84 1,935,338 +1.37(+0.95%)
May 26, 2021 144.03 145.27 142.88 144.47 1,440,377 +1.68(+1.18%)
May 25, 2021 142.45 144.24 141.98 142.79 1,665,404 +0.90(+0.63%)
May 24, 2021 140.08 142.21 139.11 141.89 1,422,415 +2.88(+2.07%)
May 21, 2021 139.71 140.74 138.57 139.01 1,846,890 +0.03(+0.02%)
May 20, 2021 139.80 139.96 137.59 138.98 2,097,973 -0.45(-0.32%)
May 19, 2021 137.86 139.50 136.34 139.43 1,593,374 -0.34(-0.24%)
May 18, 2021 140.87 142.99 139.76 139.77 1,518,378 -0.09(-0.06%)
May 17, 2021 143.26 143.26 138.24 139.86 1,741,443 -3.43(-2.39%)
May 14, 2021 140.42 143.80 139.08 143.29 2,200,314 +4.02(+2.89%)
May 13, 2021 136.56 140.39 136.56 139.27 2,364,042 +3.33(+2.45%)
May 12, 2021 140.48 141.31 135.35 135.94 2,761,794 -5.77(-4.07%)
May 11, 2021 139.58 141.94 138.38 141.71 3,166,652 +1.05(+0.75%)
May 10, 2021 144.87 145.40 140.60 140.66 4,140,548 -6.03(-4.11%)
May 07, 2021 143.00 146.89 142.50 146.69 2,969,160 +4.10(+2.88%)
May 06, 2021 144.58 144.58 140.58 142.59 2,180,370 -1.92(-1.33%)
May 05, 2021 147.82 148.92 144.18 144.51 1,854,833 -3.10(-2.10%)
May 04, 2021 148.27 148.27 144.33 147.61 1,794,691 -1.28(-0.86%)
May 03, 2021 149.32 150.16 148.33 148.89 1,413,632 +0.37(+0.25%)
Apr 30, 2021 149.10 150.02 146.54 148.52 1,759,500 -2.51(-1.66%)
Apr 29, 2021 151.31 152.99 148.75 151.03 1,460,607 +1.58(+1.06%)
Apr 28, 2021 149.58 150.25 148.58 149.45 1,229,469 -0.29(-0.19%)
Apr 27, 2021 148.96 150.35 148.19 149.74 1,570,646 +1.26(+0.85%)
Apr 26, 2021 149.50 150.74 147.76 148.48 1,176,981 +0.12(+0.08%)
Apr 23, 2021 147.04 148.71 145.80 148.36 1,240,700 +1.72(+1.17%)
Apr 22, 2021 144.67 149.27 143.32 146.64 2,251,342 +1.88(+1.30%)
Apr 21, 2021 141.70 145.40 140.87 144.76 2,527,061 +2.79(+1.97%)
Apr 20, 2021 146.47 146.47 140.05 141.97 2,763,211 -5.93(-4.01%)
Apr 19, 2021 148.00 148.93 146.85 147.90 1,209,670 -0.73(-0.49%)
Apr 16, 2021 150.12 151.32 147.70 148.63 2,718,300 -0.55(-0.37%)
Apr 15, 2021 149.80 150.62 148.46 149.18 1,412,698 -0.41(-0.27%)
Apr 14, 2021 149.09 151.94 148.70 149.59 1,676,816 +0.78(+0.52%)
Apr 13, 2021 148.11 149.16 145.99 148.81 1,865,685 -0.54(-0.36%)
Apr 12, 2021 148.47 149.45 146.90 149.35 1,305,882 +0.87(+0.59%)
Apr 09, 2021 148.27 148.99 146.07 148.48 1,602,000 -0.96(-0.64%)
Apr 08, 2021 148.50 149.94 146.79 149.44 1,522,315 +0.63(+0.42%)
Apr 07, 2021 152.25 152.41 148.07 148.81 1,576,711 -2.81(-1.85%)
Apr 06, 2021 150.99 152.77 150.73 151.62 1,753,947 +0.69(+0.46%)
Apr 05, 2021 150.50 153.23 150.24 150.93 2,352,426 +2.66(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.