NasdaqGS - Delayed Quote USD

Marriott International, Inc. (MAR)

Compare
283.44 +3.89 (+1.39%)
At close: November 21 at 4:00 PM EST
282.21 -1.23 (-0.43%)
After hours: November 21 at 6:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 281.92 283.83 280.27 283.44 283.44 944,500
Nov 21, 2024 0.63 Dividend
Nov 20, 2024 279.55 280.83 278.54 280.18 279.55 938,600
Nov 19, 2024 279.30 280.71 276.28 279.27 278.64 890,500
Nov 18, 2024 280.59 282.24 278.05 281.45 280.82 1,733,900
Nov 15, 2024 281.99 282.46 277.67 278.78 278.15 1,751,100
Nov 14, 2024 286.48 287.51 281.76 282.02 281.39 1,396,800
Nov 13, 2024 284.69 289.04 284.36 286.47 285.83 1,274,000
Nov 12, 2024 285.62 287.00 283.71 286.02 285.38 1,143,200
Nov 11, 2024 281.07 286.19 281.07 285.91 285.27 1,895,500
Nov 8, 2024 277.81 282.80 277.21 280.80 280.17 1,516,600
Nov 7, 2024 276.13 278.50 273.86 277.68 277.06 1,472,700
Nov 6, 2024 270.11 277.41 268.49 276.26 275.64 2,148,500
Nov 5, 2024 254.08 261.07 254.08 259.66 259.08 1,604,300
Nov 4, 2024 255.43 256.69 249.55 256.43 255.85 2,222,000
Nov 1, 2024 258.48 263.39 258.43 260.57 259.98 1,481,600
Oct 31, 2024 264.26 265.37 259.92 260.02 259.44 1,308,100
Oct 30, 2024 263.67 265.60 263.25 264.26 263.67 897,800
Oct 29, 2024 262.80 265.11 262.28 263.89 263.30 791,500
Oct 28, 2024 264.35 264.60 260.68 262.55 261.96 1,127,500
Oct 25, 2024 263.31 265.13 261.36 262.12 261.53 1,162,000
Oct 24, 2024 259.97 261.82 257.43 260.63 260.04 1,195,100
Oct 23, 2024 260.48 263.00 255.48 257.82 257.24 1,990,300
Oct 22, 2024 264.80 265.89 263.35 265.50 264.90 1,198,100
Oct 21, 2024 264.49 266.44 263.26 264.97 264.37 869,100
Oct 18, 2024 264.57 266.58 263.08 265.60 265.00 886,800
Oct 17, 2024 264.50 265.20 262.29 264.57 263.98 1,163,500
Oct 16, 2024 260.43 263.29 259.60 262.57 261.98 709,200
Oct 15, 2024 261.37 263.32 259.50 260.58 259.99 1,252,400
Oct 14, 2024 261.22 263.34 260.42 261.56 260.97 1,139,700
Oct 11, 2024 261.23 264.14 261.05 262.63 262.04 1,084,700
Oct 10, 2024 260.89 261.92 259.29 260.54 259.95 1,038,200
Oct 9, 2024 256.29 263.02 256.00 261.88 261.29 1,442,600
Oct 8, 2024 255.32 257.35 253.53 256.58 256.00 1,207,900
Oct 7, 2024 254.00 255.85 253.07 255.16 254.59 2,406,700
Oct 4, 2024 253.28 254.84 252.22 254.61 254.04 1,129,400
Oct 3, 2024 246.06 249.67 246.01 249.48 248.92 935,600
Oct 2, 2024 245.29 249.00 244.85 248.82 248.26 857,600
Oct 1, 2024 248.71 249.31 243.10 246.08 245.53 1,382,500
Sep 30, 2024 252.05 253.95 246.46 248.60 248.04 1,646,300
Sep 27, 2024 252.81 254.43 251.67 253.04 252.47 1,238,400
Sep 26, 2024 248.17 251.00 246.22 250.71 250.15 1,431,800
Sep 25, 2024 247.47 247.62 244.63 245.50 244.95 951,400
Sep 24, 2024 243.02 247.46 242.85 247.38 246.82 1,225,300
Sep 23, 2024 244.85 245.13 241.36 241.67 241.13 1,393,400
Sep 20, 2024 243.90 244.74 240.90 244.39 243.84 3,663,400
Sep 19, 2024 242.97 246.02 242.04 244.46 243.91 1,676,100
Sep 18, 2024 238.90 241.73 236.80 238.74 238.20 1,539,600
Sep 17, 2024 233.73 236.23 232.76 235.61 235.08 1,005,300
Sep 16, 2024 233.07 235.75 231.90 232.46 231.94 993,100
Sep 13, 2024 231.55 232.56 229.67 231.74 231.22 1,034,100
Sep 12, 2024 228.80 230.82 227.59 230.70 230.18 1,044,700
Sep 11, 2024 225.67 227.78 221.84 227.33 226.82 1,330,900
Sep 10, 2024 227.68 229.00 221.95 225.67 225.16 1,755,200
Sep 9, 2024 228.93 230.95 226.54 228.59 228.08 1,876,900
Sep 6, 2024 229.47 232.90 227.16 227.60 227.09 3,355,300
Sep 5, 2024 229.73 230.55 226.86 229.06 228.54 1,808,800
Sep 4, 2024 230.00 230.66 228.11 229.46 228.94 1,412,200
Sep 3, 2024 234.20 234.70 229.74 230.72 230.20 1,802,700
Aug 30, 2024 232.56 235.43 231.05 234.69 234.16 2,218,100
Aug 29, 2024 229.75 233.61 228.88 231.37 230.85 1,954,400
Aug 28, 2024 226.42 228.18 226.18 227.32 226.81 1,026,200
Aug 27, 2024 224.40 228.18 223.80 227.62 227.11 1,017,700
Aug 26, 2024 226.57 228.13 224.15 224.67 224.16 1,104,900
Aug 23, 2024 225.98 227.65 224.95 225.26 224.75 958,300
Aug 22, 2024 223.81 225.90 223.13 224.12 223.62 991,200
Aug 21, 2024 224.07 225.14 223.06 224.51 224.01 710,500
Aug 20, 2024 224.50 225.48 222.87 223.13 222.63 1,069,700
Aug 19, 2024 221.30 226.00 221.06 225.15 224.64 1,068,600
Aug 16, 2024 0.63 Dividend
Aug 16, 2024 221.61 221.67 219.73 220.56 220.06 1,005,700
Aug 15, 2024 219.68 222.95 218.93 221.90 220.77 1,726,700
Aug 14, 2024 217.00 217.71 215.54 217.10 216.00 847,400
Aug 13, 2024 215.26 216.85 213.27 216.43 215.33 1,081,100
Aug 12, 2024 217.95 217.95 214.41 214.68 213.59 1,075,200
Aug 9, 2024 215.50 219.00 214.05 217.97 216.86 1,214,100
Aug 8, 2024 215.45 217.81 214.78 215.80 214.70 1,369,600
Aug 7, 2024 215.94 217.64 213.78 214.77 213.68 2,854,400
Aug 6, 2024 212.50 218.41 211.19 215.25 214.16 1,911,700
Aug 5, 2024 209.07 212.34 204.55 211.35 210.28 4,057,500
Aug 2, 2024 215.12 216.64 210.02 213.67 212.58 3,679,000
Aug 1, 2024 226.15 226.49 215.61 218.78 217.67 3,067,900
Jul 31, 2024 230.00 236.22 222.93 227.30 226.15 4,316,500
Jul 30, 2024 239.00 241.54 238.05 238.77 237.56 1,752,800
Jul 29, 2024 237.94 239.52 235.70 238.45 237.24 1,335,700
Jul 26, 2024 235.60 237.74 234.00 236.60 235.40 929,400
Jul 25, 2024 235.00 237.51 232.33 233.75 232.56 1,380,100
Jul 24, 2024 241.24 241.61 234.90 235.04 233.85 1,762,500
Jul 23, 2024 242.66 245.60 241.97 242.31 241.08 730,900
Jul 22, 2024 243.61 244.00 241.15 242.94 241.71 1,212,700
Jul 19, 2024 245.00 245.72 242.65 243.91 242.67 1,342,500
Jul 18, 2024 244.77 248.50 244.05 244.09 242.85 1,399,800
Jul 17, 2024 253.25 255.33 247.49 247.55 246.29 1,752,900
Jul 16, 2024 247.94 255.19 247.69 255.11 253.81 1,562,300
Jul 15, 2024 242.80 246.85 241.99 246.67 245.42 1,062,300
Jul 12, 2024 241.17 245.44 240.16 242.79 241.56 1,699,300
Jul 11, 2024 242.94 242.94 239.25 239.78 238.56 1,765,400
Jul 10, 2024 237.96 242.74 237.16 242.52 241.29 1,376,000
Jul 9, 2024 240.86 240.86 237.39 237.52 236.31 1,254,900
Jul 8, 2024 242.09 243.06 239.17 239.86 238.64 1,040,300
Jul 5, 2024 240.50 241.38 238.45 240.98 239.76 851,900
Jul 3, 2024 239.63 241.67 238.48 240.17 238.95 866,700
Jul 2, 2024 239.81 240.12 236.68 239.98 238.76 1,417,300
Jul 1, 2024 242.19 243.36 237.45 239.51 238.29 1,475,000
Jun 28, 2024 242.40 246.79 241.02 241.77 240.54 6,788,900
Jun 27, 2024 242.95 242.95 240.20 242.25 241.02 1,153,600
Jun 26, 2024 242.67 243.26 239.67 241.51 240.28 1,592,600
Jun 25, 2024 246.53 246.87 243.78 244.83 243.59 1,283,800
Jun 24, 2024 243.23 246.27 243.23 245.66 244.41 1,058,600
Jun 21, 2024 245.69 245.94 242.75 243.53 242.29 3,299,600
Jun 20, 2024 242.68 244.40 242.66 243.98 242.74 1,154,400
Jun 18, 2024 245.28 247.20 242.13 243.05 241.82 1,320,100
Jun 17, 2024 238.55 245.05 237.60 244.70 243.46 1,406,900
Jun 14, 2024 239.33 239.75 235.14 239.45 238.23 1,566,300
Jun 13, 2024 235.22 240.77 234.66 240.47 239.25 1,188,700
Jun 12, 2024 234.02 237.13 234.02 236.56 235.36 1,477,700
Jun 11, 2024 231.78 233.24 229.93 232.64 231.46 1,285,100
Jun 10, 2024 230.00 233.41 229.98 232.76 231.58 1,219,800
Jun 7, 2024 231.52 232.90 230.13 231.10 229.93 2,723,400
Jun 6, 2024 232.87 235.45 231.37 232.03 230.85 1,028,000
Jun 5, 2024 231.18 233.23 229.50 232.77 231.59 987,800
Jun 4, 2024 226.60 231.70 226.44 230.51 229.34 1,100,600
Jun 3, 2024 231.73 232.00 226.03 228.38 227.22 1,644,000
May 31, 2024 229.52 231.39 227.44 231.17 230.00 1,660,100
May 30, 2024 228.79 229.60 226.70 228.96 227.80 934,600
May 29, 2024 231.86 232.44 227.83 228.46 227.30 1,161,700
May 28, 2024 234.82 237.61 232.98 234.14 232.95 993,800
May 24, 2024 233.83 236.72 233.29 236.59 235.39 909,200
May 23, 2024 0.63 Dividend
May 23, 2024 236.50 236.50 231.84 232.06 230.88 1,650,400
May 22, 2024 237.24 239.40 235.50 236.16 234.33 1,091,600
May 21, 2024 241.22 241.22 237.13 238.28 236.44 839,700
May 20, 2024 237.85 240.52 237.43 240.33 238.47 954,100
May 17, 2024 238.96 239.58 236.32 237.73 235.89 1,217,000
May 16, 2024 235.64 239.49 235.64 238.96 237.11 1,280,800
May 15, 2024 236.75 237.47 235.56 236.00 234.17 1,569,000
May 14, 2024 237.97 238.58 235.69 235.87 234.05 2,105,300
May 13, 2024 241.25 241.70 236.21 237.50 235.66 1,288,800
May 10, 2024 238.00 240.67 237.50 240.46 238.60 1,145,300
May 9, 2024 232.67 237.74 230.85 237.54 235.70 1,229,700
May 8, 2024 235.55 236.28 234.47 235.35 233.53 1,194,500
May 7, 2024 236.82 238.27 235.66 235.99 234.16 897,900
May 6, 2024 235.41 237.36 235.39 236.82 234.99 1,067,900
May 3, 2024 237.38 238.76 234.30 234.59 232.78 1,572,800
May 2, 2024 236.35 236.70 232.63 235.56 233.74 1,413,200
May 1, 2024 233.75 237.24 230.81 233.86 232.05 2,157,100
Apr 30, 2024 240.95 241.92 235.50 236.13 234.30 1,862,900
Apr 29, 2024 241.47 244.24 239.59 240.49 238.63 1,209,100
Apr 26, 2024 240.77 244.12 240.74 240.84 238.98 1,065,500
Apr 25, 2024 242.07 243.12 240.23 241.94 240.07 1,207,400
Apr 24, 2024 244.17 249.62 243.31 244.06 242.17 2,301,300
Apr 23, 2024 237.41 239.98 237.41 239.69 237.84 1,196,200
Apr 22, 2024 238.56 239.09 235.51 237.41 235.57 1,046,400
Apr 19, 2024 237.38 239.30 234.55 236.00 234.17 1,842,300
Apr 18, 2024 240.65 241.24 236.08 236.30 234.47 1,841,200
Apr 17, 2024 244.07 245.33 237.54 238.46 236.62 2,684,100
Apr 16, 2024 248.21 248.74 244.74 245.62 243.72 1,088,900
Apr 15, 2024 255.07 257.01 248.21 248.41 246.49 1,433,300
Apr 12, 2024 256.11 257.14 249.32 251.06 249.12 1,930,100
Apr 11, 2024 254.11 260.57 253.01 258.55 256.55 1,545,200
Apr 10, 2024 252.29 255.19 251.26 254.35 252.38 1,317,500
Apr 9, 2024 255.46 255.49 251.35 254.94 252.97 1,152,800
Apr 8, 2024 254.24 255.05 253.41 254.68 252.71 1,205,600
Apr 5, 2024 248.90 254.33 248.27 253.93 251.97 1,293,200
Apr 4, 2024 253.34 254.83 248.06 248.89 246.96 1,607,300
Apr 3, 2024 247.17 250.80 246.77 250.59 248.65 1,071,000
Apr 2, 2024 250.17 250.17 246.54 247.74 245.82 1,252,300
Apr 1, 2024 253.52 254.51 250.73 251.33 249.39 1,178,500
Mar 28, 2024 255.07 255.10 251.65 252.31 250.36 999,200
Mar 27, 2024 254.96 254.96 252.74 253.56 251.60 1,302,300
Mar 26, 2024 253.16 254.30 251.17 252.18 250.23 1,351,400
Mar 25, 2024 255.31 255.67 252.04 252.11 250.16 856,000
Mar 22, 2024 255.91 256.53 253.22 255.16 253.19 1,282,800
Mar 21, 2024 254.74 256.12 253.38 255.27 253.30 1,530,800
Mar 20, 2024 249.43 254.69 249.26 254.05 252.08 1,630,400
Mar 19, 2024 249.36 250.01 247.83 249.82 247.89 1,164,300
Mar 18, 2024 246.60 249.36 246.41 248.52 246.60 1,915,300
Mar 15, 2024 246.15 246.97 243.36 244.07 242.18 3,709,300
Mar 14, 2024 252.38 253.00 247.72 248.00 246.08 1,711,000
Mar 13, 2024 249.90 253.12 248.19 251.41 249.47 1,804,700
Mar 12, 2024 248.69 252.33 248.69 250.69 248.75 1,270,900
Mar 11, 2024 250.28 250.70 246.99 248.47 246.55 1,176,500
Mar 8, 2024 247.17 251.11 246.22 250.28 248.34 1,276,400
Mar 7, 2024 248.40 248.97 246.21 246.91 245.00 1,197,400
Mar 6, 2024 247.88 250.57 246.97 247.10 245.19 1,314,700
Mar 5, 2024 247.53 249.19 245.69 247.88 245.96 1,084,000
Mar 4, 2024 249.77 250.49 247.02 247.42 245.51 1,156,200
Mar 1, 2024 248.98 251.16 247.94 250.00 248.07 1,096,600
Feb 29, 2024 249.70 250.35 247.87 249.87 247.94 1,698,200
Feb 28, 2024 248.73 251.23 248.18 248.99 247.06 953,400
Feb 27, 2024 248.89 249.82 247.68 249.03 247.10 1,079,300
Feb 26, 2024 251.47 251.47 247.05 249.22 247.29 1,476,000
Feb 23, 2024 248.59 252.17 248.59 251.48 249.53 1,477,200
Feb 22, 2024 244.99 250.43 244.78 249.31 247.38 1,383,600
Feb 21, 2024 0.52 Dividend
Feb 21, 2024 241.28 244.01 240.57 243.35 241.47 1,396,500
Feb 20, 2024 241.19 243.97 240.51 242.94 240.54 2,162,200
Feb 16, 2024 239.03 243.21 238.30 241.63 239.25 2,119,400
Feb 15, 2024 237.53 240.86 236.89 240.49 238.12 1,521,700
Feb 14, 2024 235.81 236.41 232.20 235.39 233.07 2,349,600
Feb 13, 2024 241.90 241.90 232.01 234.94 232.62 3,110,200
Feb 12, 2024 246.28 249.14 246.00 248.84 246.39 1,429,900
Feb 9, 2024 250.64 250.75 245.45 247.02 244.58 1,479,800
Feb 8, 2024 249.69 250.44 245.81 249.58 247.12 1,030,900
Feb 7, 2024 246.10 250.00 245.08 247.94 245.50 1,046,700
Feb 6, 2024 244.23 245.75 242.83 244.76 242.35 1,471,500
Feb 5, 2024 244.16 245.29 241.84 244.23 241.82 1,338,200
Feb 2, 2024 243.22 246.75 241.61 245.12 242.70 1,222,300
Feb 1, 2024 240.41 243.79 238.72 243.67 241.27 1,190,900
Jan 31, 2024 243.42 243.91 239.27 239.73 237.37 1,181,200
Jan 30, 2024 240.19 244.01 240.19 243.19 240.79 1,059,900
Jan 29, 2024 241.58 242.52 239.78 242.13 239.74 1,303,000
Jan 26, 2024 242.52 243.22 241.04 241.60 239.22 1,119,000
Jan 25, 2024 241.70 243.53 241.36 242.52 240.13 1,594,300
Jan 24, 2024 238.46 239.33 237.32 237.87 235.52 1,239,300
Jan 23, 2024 236.97 237.91 235.74 237.10 234.76 1,268,600
Jan 22, 2024 234.25 238.30 234.08 237.38 235.04 1,552,200
Jan 19, 2024 232.67 234.10 231.56 233.67 231.37 1,885,100
Jan 18, 2024 227.70 233.06 227.69 232.68 230.39 2,209,600
Jan 17, 2024 225.24 227.90 225.02 227.70 225.46 1,248,700
Jan 16, 2024 224.02 226.38 223.07 226.34 224.11 1,108,000
Jan 12, 2024 227.79 227.83 223.94 225.50 223.28 758,900
Jan 11, 2024 227.36 228.94 225.39 226.98 224.74 1,176,000
Jan 10, 2024 225.89 227.98 225.89 226.77 224.53 1,225,300
Jan 9, 2024 225.60 227.48 225.43 226.48 224.25 1,358,300
Jan 8, 2024 222.50 228.29 222.42 228.23 225.98 1,690,700
Jan 5, 2024 219.21 223.40 219.00 222.42 220.23 1,005,100
Jan 4, 2024 219.61 222.41 218.88 220.02 217.85 1,238,700
Jan 3, 2024 220.35 220.97 218.01 219.04 216.88 1,299,900
Jan 2, 2024 225.50 227.18 220.59 221.84 219.65 1,524,700
Dec 29, 2023 224.71 226.63 224.38 225.51 223.29 2,008,700
Dec 28, 2023 223.87 224.75 223.23 224.08 221.87 971,000
Dec 27, 2023 223.94 224.51 222.88 224.44 222.23 1,329,600
Dec 26, 2023 222.23 223.75 221.63 223.45 221.25 1,118,600
Dec 22, 2023 222.27 223.12 220.89 222.62 220.43 995,000
Dec 21, 2023 218.54 222.24 218.54 221.84 219.65 1,214,500
Dec 20, 2023 220.53 220.69 216.34 216.72 214.58 1,874,600
Dec 19, 2023 223.49 224.22 220.83 221.39 219.21 1,525,300
Dec 18, 2023 221.48 222.64 219.41 222.12 219.93 1,440,200
Dec 15, 2023 220.46 222.15 219.13 221.14 218.96 3,845,000
Dec 14, 2023 219.25 221.75 218.34 220.09 217.92 1,729,200
Dec 13, 2023 217.00 218.91 214.35 218.07 215.92 1,556,600
Dec 12, 2023 216.50 217.74 215.60 216.87 214.73 1,546,300
Dec 11, 2023 212.04 217.33 211.48 216.48 214.35 2,065,500
Dec 8, 2023 207.68 209.82 207.18 209.40 207.34 1,276,300
Dec 7, 2023 206.34 208.14 205.32 208.03 205.98 1,248,700
Dec 6, 2023 204.91 207.73 204.30 204.78 202.76 1,196,500
Dec 5, 2023 207.22 208.43 202.24 202.71 200.71 1,539,300
Dec 4, 2023 208.90 213.13 208.08 209.61 207.54 1,462,700
Dec 1, 2023 202.75 209.51 202.75 209.28 207.22 1,474,500
Nov 30, 2023 202.49 203.34 200.94 202.70 200.70 1,385,700
Nov 29, 2023 204.72 205.91 202.29 202.48 200.48 1,296,100
Nov 28, 2023 207.25 207.51 204.55 204.66 202.64 1,345,200
Nov 27, 2023 208.17 209.29 206.78 207.51 205.46 1,544,500
Nov 24, 2023 209.69 210.43 208.65 208.93 206.87 710,200
Nov 22, 2023 208.98 210.74 208.25 209.95 207.88 1,241,200

Related Tickers