Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marriott International (NQ: MAR )

234.98 -1.18 (-0.50%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 240.31 241.28 234.87 235.50 1,867,316 -4.35(-1.81%)
Apr 29, 2024 240.83 243.59 238.95 239.85 1,212,165 -0.35(-0.15%)
Apr 26, 2024 240.13 243.46 240.10 240.20 1,068,398 -1.10(-0.45%)
Apr 25, 2024 241.42 242.47 239.59 241.29 1,210,367 -2.11(-0.87%)
Apr 24, 2024 243.52 248.95 242.66 243.41 2,307,461 +4.36(+1.82%)
Apr 23, 2024 236.78 239.34 236.78 239.05 1,199,339 +2.27(+0.96%)
Apr 22, 2024 237.92 238.45 234.88 236.78 1,049,151 +1.41(+0.60%)
Apr 19, 2024 236.75 238.66 233.92 235.37 1,847,238 -0.30(-0.13%)
Apr 18, 2024 240.01 240.60 235.45 235.67 1,846,114 -2.15(-0.91%)
Apr 17, 2024 243.42 244.68 236.91 237.82 2,691,163 -7.14(-2.92%)
Apr 16, 2024 247.55 248.07 244.09 244.97 1,091,840 -2.78(-1.12%)
Apr 15, 2024 254.39 256.32 247.55 247.75 1,437,126 -2.64(-1.06%)
Apr 12, 2024 255.43 256.45 248.65 250.39 1,937,048 -7.47(-2.90%)
Apr 11, 2024 253.43 259.88 252.34 257.86 1,549,459 +4.19(+1.65%)
Apr 10, 2024 251.62 254.51 250.59 253.67 1,321,013 -0.59(-0.23%)
Apr 09, 2024 254.78 254.81 250.67 254.26 1,155,908 +0.26(+0.10%)
Apr 08, 2024 253.56 254.37 252.73 254.00 1,208,784 +0.75(+0.30%)
Apr 05, 2024 248.24 253.65 247.61 253.25 1,296,907 +5.03(+2.03%)
Apr 04, 2024 252.66 254.15 247.39 248.23 1,611,791 -1.70(-0.68%)
Apr 03, 2024 246.51 250.13 246.11 249.92 1,073,914 +2.84(+1.15%)
Apr 02, 2024 249.50 249.50 245.88 247.08 1,255,726 -3.58(-1.43%)
Apr 01, 2024 252.84 253.83 250.06 250.66 1,181,656 -0.98(-0.39%)
Mar 28, 2024 254.39 254.42 250.98 251.64 1,001,910 -1.25(-0.49%)
Mar 27, 2024 254.28 254.28 252.07 252.88 1,305,785 +1.38(+0.55%)
Mar 26, 2024 252.49 253.62 250.50 251.51 1,355,009 +0.07(+0.03%)
Mar 25, 2024 254.63 254.99 251.37 251.44 858,303 -3.04(-1.20%)
Mar 22, 2024 255.23 255.85 252.54 254.48 1,286,313 -0.11(-0.04%)
Mar 21, 2024 254.06 255.44 252.70 254.59 1,534,831 +1.22(+0.48%)
Mar 20, 2024 248.76 254.01 248.59 253.37 1,634,272 +4.22(+1.69%)
Mar 19, 2024 248.69 249.34 247.17 249.15 1,167,433 +1.30(+0.52%)
Mar 18, 2024 245.94 248.69 245.75 247.86 1,920,627 +4.44(+1.82%)
Mar 15, 2024 245.49 246.31 242.71 243.42 3,719,657 -3.92(-1.58%)
Mar 14, 2024 251.71 252.32 247.06 247.34 1,715,597 -3.40(-1.36%)
Mar 13, 2024 249.23 252.44 247.53 250.74 1,809,409 +0.72(+0.29%)
Mar 12, 2024 248.03 251.65 248.03 250.02 1,274,539 +2.21(+0.89%)
Mar 11, 2024 249.61 250.03 246.33 247.81 1,179,601 -1.81(-0.72%)
Mar 08, 2024 246.51 250.44 245.56 249.61 1,280,172 +3.36(+1.36%)
Mar 07, 2024 247.74 248.31 245.55 246.25 1,200,641 -0.19(-0.08%)
Mar 06, 2024 247.22 249.90 246.31 246.44 1,317,914 -0.78(-0.31%)
Mar 05, 2024 246.87 248.53 245.03 247.22 1,086,857 +0.46(+0.19%)
Mar 04, 2024 249.10 249.82 246.36 246.76 1,159,288 -2.57(-1.03%)
Mar 01, 2024 248.32 250.49 247.28 249.33 1,099,788 +0.13(+0.05%)
Feb 29, 2024 249.03 249.68 247.20 249.20 1,702,456 +0.88(+0.35%)
Feb 28, 2024 248.07 250.56 247.52 248.33 955,296 -0.04(-0.02%)
Feb 27, 2024 248.23 249.15 247.01 248.37 1,082,167 -0.19(-0.08%)
Feb 26, 2024 250.80 250.80 246.39 248.56 1,479,933 -2.25(-0.90%)
Feb 23, 2024 247.93 251.50 247.93 250.81 1,481,300 +2.16(+0.87%)
Feb 22, 2024 244.34 249.76 244.13 248.65 1,387,264 +5.94(+2.45%)
Feb 21, 2024 240.64 243.36 239.93 242.70 1,399,793 +0.93(+0.38%)
Feb 20, 2024 240.03 242.80 239.35 241.77 2,171,855 +1.30(+0.54%)
Feb 16, 2024 237.88 242.04 237.16 240.47 2,130,070 +1.13(+0.47%)
Feb 15, 2024 236.39 239.70 235.75 239.34 1,528,016 +5.08(+2.17%)
Feb 14, 2024 234.68 235.27 231.09 234.26 2,361,892 +0.45(+0.19%)
Feb 13, 2024 240.74 240.74 230.90 233.81 3,124,860 -13.83(-5.59%)
Feb 12, 2024 245.10 247.94 244.82 247.65 1,434,600 +1.81(+0.74%)
Feb 09, 2024 249.44 249.55 244.27 245.83 1,486,895 -2.55(-1.03%)
Feb 08, 2024 248.49 249.24 244.63 248.38 1,035,205 +1.63(+0.66%)
Feb 07, 2024 244.92 248.80 243.90 246.75 1,051,795 +3.16(+1.30%)
Feb 06, 2024 243.06 244.57 241.66 243.59 1,478,597 +0.53(+0.22%)
Feb 05, 2024 242.99 244.11 240.68 243.06 1,344,645 -0.89(-0.36%)
Feb 02, 2024 242.05 245.56 240.45 243.94 1,228,237 +1.44(+0.60%)
Feb 01, 2024 239.25 242.62 237.57 242.50 1,196,680 +3.92(+1.64%)
Jan 31, 2024 242.24 242.74 238.12 238.58 1,186,590 -3.44(-1.42%)
Jan 30, 2024 239.04 242.84 239.04 242.02 1,064,964 +1.05(+0.44%)
Jan 29, 2024 240.42 241.35 238.62 240.97 1,308,746 +0.53(+0.22%)
Jan 26, 2024 241.35 242.05 239.88 240.44 1,124,395 -0.91(-0.38%)
Jan 25, 2024 240.54 242.36 240.20 241.35 1,601,307 +4.63(+1.95%)
Jan 24, 2024 237.31 238.18 236.18 236.73 1,245,332 +0.80(+0.34%)
Jan 23, 2024 235.83 236.77 234.61 235.93 1,278,913 -0.31(-0.13%)
Jan 22, 2024 233.12 237.15 232.96 236.24 1,559,652 +3.69(+1.59%)
Jan 19, 2024 231.55 232.98 230.45 232.55 1,894,352 +0.99(+0.43%)
Jan 18, 2024 226.61 231.94 226.60 231.56 2,220,264 +4.96(+2.19%)
Jan 17, 2024 224.16 226.81 223.94 226.61 1,254,421 +1.35(+0.60%)
Jan 16, 2024 222.94 225.29 222.00 225.25 1,113,393 +0.84(+0.37%)
Jan 12, 2024 226.70 226.74 222.87 224.42 762,621 -1.47(-0.65%)
Jan 11, 2024 226.27 227.84 224.31 225.89 1,181,700 +0.22(+0.10%)
Jan 10, 2024 224.81 226.88 224.80 225.67 1,231,250 +0.28(+0.12%)
Jan 09, 2024 224.52 226.38 224.35 225.39 1,364,888 -1.74(-0.77%)
Jan 08, 2024 221.43 227.19 221.35 227.13 1,698,297 +5.78(+2.61%)
Jan 05, 2024 218.16 222.33 217.95 221.35 1,010,099 +2.39(+1.09%)
Jan 04, 2024 218.56 221.34 217.83 218.96 1,244,712 +0.97(+0.45%)
Jan 03, 2024 219.29 219.91 216.96 217.99 1,306,145 -2.79(-1.26%)
Jan 02, 2024 224.42 226.09 219.53 220.78 1,532,034 -3.65(-1.63%)
Dec 29, 2023 223.63 225.54 223.30 224.43 2,018,352 +1.42(+0.64%)
Dec 28, 2023 222.79 223.67 222.16 223.00 975,641 -0.36(-0.16%)
Dec 27, 2023 222.87 223.43 221.81 223.36 1,336,028 +0.98(+0.44%)
Dec 26, 2023 221.16 222.67 220.57 222.38 1,123,957 +0.83(+0.37%)
Dec 22, 2023 221.20 222.05 219.82 221.55 999,761 +0.78(+0.35%)
Dec 21, 2023 217.49 221.17 217.49 220.78 1,220,550 +5.10(+2.36%)
Dec 20, 2023 219.47 219.63 215.30 215.68 1,883,618 -4.65(-2.11%)
Dec 19, 2023 222.42 223.14 219.77 220.33 1,532,654 -0.73(-0.33%)
Dec 18, 2023 220.42 221.57 218.36 221.05 1,446,832 +0.97(+0.44%)
Dec 15, 2023 219.40 221.08 218.07 220.08 3,874,681 +1.05(+0.48%)
Dec 14, 2023 218.20 220.69 217.29 219.03 1,737,534 +2.01(+0.93%)
Dec 13, 2023 215.96 217.86 213.32 217.02 1,562,757 +1.19(+0.55%)
Dec 12, 2023 215.46 216.69 214.56 215.83 1,553,782 +0.39(+0.18%)
Dec 11, 2023 211.02 216.29 210.46 215.44 2,075,476 +7.05(+3.38%)
Dec 08, 2023 206.68 208.81 206.19 208.39 1,282,438 +1.36(+0.66%)
Dec 07, 2023 205.35 207.13 204.33 207.03 1,254,683 +3.23(+1.59%)
Dec 06, 2023 203.93 206.73 203.32 203.80 1,202,249 +2.06(+1.02%)
Dec 05, 2023 206.22 207.42 201.27 201.74 1,546,737 -6.87(-3.29%)
Dec 04, 2023 207.90 212.11 207.08 208.60 1,469,733 +0.33(+0.16%)
Dec 01, 2023 201.78 208.50 201.78 208.28 1,482,107 +6.55(+3.25%)
Nov 30, 2023 201.52 202.36 199.97 201.73 1,392,423 +0.22(+0.11%)
Nov 29, 2023 203.74 204.92 201.32 201.51 1,302,316 -2.17(-1.06%)
Nov 28, 2023 206.25 206.51 203.57 203.68 1,351,664 -2.84(-1.37%)
Nov 27, 2023 207.17 208.29 205.79 206.51 1,551,979 -1.41(-0.68%)
Nov 24, 2023 208.68 209.42 207.65 207.93 713,659 -1.02(-0.49%)
Nov 22, 2023 207.98 209.73 207.25 208.94 1,247,222 +2.75(+1.33%)
Nov 21, 2023 205.11 206.74 205.11 206.19 1,115,177 +0.75(+0.36%)
Nov 20, 2023 203.36 205.85 203.36 205.45 1,302,283 +1.18(+0.58%)
Nov 17, 2023 203.50 204.87 202.31 204.27 1,304,782 +2.07(+1.03%)
Nov 16, 2023 199.89 202.35 199.60 202.19 1,293,662 +2.49(+1.25%)
Nov 15, 2023 201.91 202.30 199.51 199.70 1,527,366 -1.18(-0.59%)
Nov 14, 2023 198.54 202.66 198.52 200.88 1,867,027 +4.62(+2.35%)
Nov 13, 2023 195.80 196.99 194.81 196.27 1,083,523 +0.11(+0.06%)
Nov 10, 2023 193.29 196.33 192.38 196.16 1,174,261 +3.19(+1.65%)
Nov 09, 2023 191.75 193.98 190.87 192.97 1,501,028 +1.80(+0.94%)
Nov 08, 2023 193.97 194.43 190.64 191.17 1,522,523 -1.91(-0.99%)
Nov 07, 2023 190.42 193.78 188.06 193.08 2,072,331 +3.32(+1.75%)
Nov 06, 2023 190.89 191.00 187.96 189.76 1,555,017 -0.14(-0.07%)
Nov 03, 2023 186.73 190.48 186.01 189.90 1,758,971 +5.56(+3.02%)
Nov 02, 2023 182.95 185.19 179.43 184.34 3,076,682 -3.08(-1.64%)
Nov 01, 2023 188.49 188.49 184.55 187.42 2,330,421 +0.24(+0.13%)
Oct 31, 2023 186.47 187.79 184.65 187.18 1,243,061 +0.47(+0.25%)
Oct 30, 2023 186.73 188.24 185.72 186.72 1,496,041 +2.80(+1.52%)
Oct 27, 2023 185.35 186.68 182.76 183.91 1,291,769 -1.18(-0.64%)
Oct 26, 2023 187.52 189.27 185.05 185.09 1,539,329 -1.97(-1.05%)
Oct 25, 2023 186.42 189.31 185.18 187.05 1,797,975 -1.70(-0.90%)
Oct 24, 2023 188.37 189.93 186.67 188.75 1,823,494 +1.49(+0.80%)
Oct 23, 2023 187.99 189.38 185.49 187.26 1,861,612 +0.66(+0.36%)
Oct 20, 2023 189.46 190.07 186.37 186.60 2,385,231 -4.31(-2.26%)
Oct 19, 2023 193.77 194.78 190.07 190.91 1,783,748 -2.07(-1.07%)
Oct 18, 2023 194.44 195.43 192.53 192.98 1,265,203 -3.09(-1.57%)
Oct 17, 2023 195.24 198.10 194.92 196.07 1,239,941 +0.47(+0.24%)
Oct 16, 2023 194.88 197.70 195.06 195.60 1,392,761 +4.08(+2.13%)
Oct 13, 2023 196.26 198.05 191.07 191.52 1,542,559 -4.83(-2.46%)
Oct 12, 2023 197.59 197.74 194.94 196.35 1,408,032 -0.47(-0.24%)
Oct 11, 2023 197.02 197.50 193.72 196.82 1,389,367 -0.19(-0.10%)
Oct 10, 2023 194.27 199.82 194.27 197.01 1,704,314 +4.00(+2.07%)
Oct 09, 2023 191.59 193.14 188.11 193.01 1,627,248 -1.54(-0.79%)
Oct 06, 2023 191.91 196.38 191.44 194.55 1,748,592 +1.20(+0.62%)
Oct 05, 2023 194.00 194.69 191.14 193.35 1,594,374 -0.05(-0.03%)
Oct 04, 2023 189.79 194.49 189.15 193.40 2,299,342 +4.40(+2.33%)
Oct 03, 2023 190.57 191.59 187.96 189.00 1,662,371 -3.34(-1.73%)
Oct 02, 2023 194.57 194.71 190.35 192.34 1,652,884 -2.79(-1.43%)
Sep 29, 2023 197.89 198.33 193.86 195.12 1,778,601 -2.97(-1.50%)
Sep 28, 2023 193.02 198.83 192.68 198.09 1,799,891 +5.63(+2.92%)
Sep 27, 2023 192.65 194.85 190.58 192.46 2,301,085 +2.10(+1.11%)
Sep 26, 2023 190.60 193.76 189.35 190.36 2,204,798 -1.16(-0.61%)
Sep 25, 2023 191.80 191.54 189.98 191.52 2,157,271 -1.42(-0.74%)
Sep 22, 2023 193.79 195.47 192.58 192.94 1,385,100 -0.80(-0.41%)
Sep 21, 2023 196.27 196.60 193.66 193.75 1,745,109 -4.66(-2.35%)
Sep 20, 2023 198.16 201.46 198.16 198.40 1,510,999 +1.31(+0.66%)
Sep 19, 2023 199.05 199.22 195.48 197.09 2,373,633 -2.12(-1.07%)
Sep 18, 2023 201.12 202.16 199.10 199.21 1,713,285 -2.46(-1.22%)
Sep 15, 2023 202.93 203.71 200.74 201.68 3,928,552 -1.04(-0.51%)
Sep 14, 2023 199.71 203.69 198.58 202.72 1,741,975 +3.95(+1.99%)
Sep 13, 2023 201.59 202.34 198.09 198.77 1,688,527 -3.54(-1.75%)
Sep 12, 2023 202.32 203.62 201.70 202.31 1,409,917 -0.36(-0.18%)
Sep 11, 2023 205.37 206.71 201.67 202.67 1,728,388 -1.28(-0.63%)
Sep 08, 2023 198.92 204.20 198.57 203.95 1,766,396 +5.54(+2.79%)
Sep 07, 2023 200.53 200.57 197.35 198.41 1,860,933 -2.53(-1.26%)
Sep 06, 2023 198.62 201.91 198.05 200.94 1,498,206 +1.38(+0.69%)
Sep 05, 2023 204.05 204.05 198.85 199.56 2,003,675 -4.75(-2.33%)
Sep 01, 2023 203.18 204.91 202.24 204.32 1,093,942 +2.29(+1.14%)
Aug 31, 2023 204.62 205.00 201.93 202.02 1,330,867 -1.83(-0.90%)
Aug 30, 2023 204.59 205.04 202.94 203.85 1,106,607 -0.80(-0.39%)
Aug 29, 2023 200.20 204.95 200.04 204.65 1,198,274 +3.59(+1.79%)
Aug 28, 2023 199.19 201.59 197.69 201.05 1,069,955 +2.72(+1.37%)
Aug 25, 2023 198.17 199.90 196.78 198.33 1,521,535 +0.99(+0.50%)
Aug 24, 2023 201.52 203.88 196.99 197.34 1,917,410 -4.43(-2.19%)
Aug 23, 2023 202.45 203.67 201.27 201.77 1,520,512 -0.70(-0.34%)
Aug 22, 2023 198.54 203.03 198.23 202.46 3,194,183 +4.11(+2.07%)
Aug 21, 2023 200.61 202.06 197.14 198.35 2,227,057 -2.26(-1.13%)
Aug 18, 2023 198.92 202.58 198.77 200.61 1,794,801 -0.24(-0.12%)
Aug 17, 2023 206.19 206.19 200.67 200.85 2,795,172 -4.12(-2.01%)
Aug 16, 2023 202.76 206.96 202.65 204.97 1,783,360 +0.99(+0.49%)
Aug 15, 2023 204.33 205.94 203.15 203.98 2,062,177 -0.83(-0.41%)
Aug 14, 2023 205.37 206.95 203.50 204.81 2,501,390 -1.65(-0.80%)
Aug 11, 2023 204.97 207.27 204.61 206.47 1,718,883 +0.12(+0.06%)
Aug 10, 2023 206.35 208.91 205.56 206.35 3,476,651 +2.25(+1.10%)
Aug 09, 2023 204.44 206.95 202.96 204.10 2,060,185 -0.34(-0.16%)
Aug 08, 2023 201.09 205.17 201.01 204.44 2,531,795 +1.74(+0.86%)
Aug 07, 2023 202.54 203.59 201.59 202.69 1,555,890 +1.70(+0.85%)
Aug 04, 2023 200.04 203.66 197.45 200.99 2,676,220 +2.11(+1.06%)
Aug 03, 2023 199.79 200.80 195.38 198.88 3,321,200 -2.63(-1.31%)
Aug 02, 2023 202.00 204.50 200.47 201.51 2,910,686 -1.22(-0.60%)
Aug 01, 2023 197.59 203.92 196.81 202.73 2,964,247 +2.90(+1.45%)
Jul 31, 2023 197.89 201.41 197.64 199.83 2,760,492 +2.18(+1.10%)
Jul 28, 2023 195.88 198.02 195.34 197.65 1,518,246 +3.82(+1.97%)
Jul 27, 2023 192.41 195.13 192.08 193.83 2,506,583 +2.00(+1.04%)
Jul 26, 2023 192.50 194.31 190.14 191.83 3,505,790 -1.03(-0.53%)
Jul 25, 2023 191.68 194.03 190.65 192.86 2,283,692 +0.50(+0.26%)
Jul 24, 2023 191.86 192.55 189.95 192.36 1,811,474 -0.62(-0.32%)
Jul 21, 2023 191.36 193.97 191.24 192.99 6,789,080 +3.39(+1.79%)
Jul 20, 2023 188.74 191.60 188.40 189.60 1,562,988 +1.26(+0.67%)
Jul 19, 2023 191.34 191.64 188.13 188.34 1,971,341 -3.42(-1.78%)
Jul 18, 2023 189.53 192.46 189.33 191.76 1,436,732 +2.35(+1.24%)
Jul 17, 2023 186.07 190.99 186.07 189.41 1,436,272 +1.88(+1.00%)
Jul 14, 2023 189.13 189.13 185.76 187.53 1,835,424 -2.07(-1.09%)
Jul 13, 2023 189.07 190.51 188.69 189.60 1,360,010 +1.46(+0.77%)
Jul 12, 2023 191.40 191.40 187.87 188.15 1,963,680 -1.24(-0.65%)
Jul 11, 2023 189.13 191.34 188.72 189.38 1,961,108 +0.32(+0.17%)
Jul 10, 2023 184.13 189.12 184.08 189.07 1,930,898 +5.23(+2.84%)
Jul 07, 2023 179.57 185.28 179.55 183.84 1,923,338 +3.59(+1.99%)
Jul 06, 2023 178.30 180.62 176.49 180.25 1,371,234 -0.08(-0.04%)
Jul 05, 2023 181.72 181.94 179.29 180.33 1,588,459 -2.09(-1.15%)
Jul 03, 2023 181.61 183.16 180.64 182.42 1,165,515 +0.53(+0.29%)
Jun 30, 2023 180.52 183.08 180.39 181.89 1,712,881 +2.40(+1.33%)
Jun 29, 2023 176.15 179.63 175.36 179.49 1,733,131 +3.57(+2.03%)
Jun 28, 2023 175.75 176.25 174.89 175.92 1,247,576 +0.35(+0.20%)
Jun 27, 2023 171.42 175.80 171.10 175.57 1,456,433 +5.74(+3.38%)
Jun 26, 2023 168.87 171.50 168.36 169.83 1,540,872 +0.06(+0.04%)
Jun 23, 2023 171.63 171.69 169.32 169.77 2,120,211 -4.19(-2.41%)
Jun 22, 2023 174.53 174.94 172.61 173.96 1,174,747 -0.43(-0.25%)
Jun 21, 2023 171.79 175.37 171.07 174.39 1,888,711 +2.31(+1.34%)
Jun 20, 2023 174.09 174.70 171.55 172.09 1,544,635 -2.54(-1.46%)
Jun 16, 2023 175.53 176.53 173.91 174.63 4,766,323 -0.32(-0.18%)
Jun 15, 2023 176.80 177.09 172.07 174.95 3,561,325 -0.74(-0.42%)
May 08, 2023 175.11 176.15 173.46 175.69 1,260,891 +1.36(+0.78%)
May 05, 2023 176.84 176.95 172.20 174.33 1,659,427 +0.09(+0.05%)
May 04, 2023 176.18 177.66 173.66 174.24 2,116,927 -1.94(-1.10%)
May 03, 2023 177.34 180.94 175.37 176.18 2,409,031 -0.16(-0.09%)
May 02, 2023 171.54 176.68 171.42 176.34 3,870,120 +8.36(+4.98%)
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.