Home

Marriott International (MAR)

224.62
-17.94 (-7.40%)
NASDAQ · Last Trade: Apr 4th, 1:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025230.39230.58223.36224.623,460,304224.62
4/02/2025235.10244.03235.10242.561,718,097242.56
4/01/2025237.48238.98233.42238.241,451,272238.24
3/31/2025234.80239.68230.92238.201,948,831238.20
3/28/2025243.41243.41236.00237.011,570,781237.01
3/27/2025245.23245.97239.69244.451,953,021244.45
3/26/2025247.26250.43246.07246.721,842,219246.72
3/25/2025243.73246.75241.60246.481,401,113246.48
3/24/2025241.07243.49239.27242.921,935,635242.92
3/21/2025235.79237.94229.38237.494,301,227237.49
3/20/2025244.91248.02243.89244.84922,650244.84
3/19/2025241.60248.60241.53247.621,373,499247.62
3/18/2025247.08247.21239.93240.391,253,620240.39
3/17/2025243.92249.40242.24248.111,971,918248.11
3/14/2025239.42243.62239.00243.111,414,071243.11
3/13/2025243.47243.92236.21237.292,026,591237.29
3/12/2025248.00249.04240.19243.812,349,829243.81
3/11/2025254.87255.93243.32246.313,204,702246.31
3/10/2025258.36260.69255.07257.222,446,542257.22
3/07/2025261.45264.98256.65262.752,337,386262.75
3/06/2025268.38268.55262.14262.631,673,803262.63
3/05/2025269.55272.47268.02271.101,455,990271.10
3/04/2025276.41276.41268.00270.802,390,072270.80
3/03/2025280.00284.48275.37277.721,634,696277.72
2/28/2025278.97282.35277.76280.452,269,815280.45
2/27/2025281.48283.66276.68277.211,571,184277.21
2/26/2025279.17285.00278.93282.161,606,796281.53
2/25/2025277.66277.78271.70277.461,807,570276.84
2/24/2025279.35280.60274.74276.762,057,951276.14
2/21/2025286.65287.20275.00277.471,983,282276.85
2/20/2025286.92287.65283.31287.201,153,113286.56
2/19/2025286.48288.93283.94287.561,414,095286.92
2/18/2025283.52289.30280.88288.421,601,803287.78
2/14/2025290.28290.56283.08283.521,660,314282.89
2/13/2025290.67291.46285.91288.241,899,330287.60
2/12/2025283.98291.47283.49290.452,692,513289.80
2/11/2025291.32295.59285.01288.003,055,511287.36
2/10/2025305.92306.22301.36304.451,769,681303.77
2/07/2025304.93307.52302.86303.971,662,596303.29
2/06/2025293.98304.13293.50302.951,826,806302.27
2/05/2025291.06293.14288.08292.391,330,402291.74
2/04/2025291.48291.86289.10290.751,401,828290.10
2/03/2025286.79290.97283.09290.461,216,667289.81
1/31/2025291.65293.71289.29290.591,293,171289.94
1/30/2025290.92294.99290.92292.541,030,542291.89
1/29/2025289.37290.27287.19289.661,302,189289.01
1/28/2025287.30290.88286.33288.641,403,425288.00
1/27/2025281.45288.27280.42288.051,569,663287.41
1/24/2025285.00286.59282.35284.111,339,808283.48
1/23/2025281.79285.14277.41285.071,694,371284.43
1/22/2025277.77280.78277.71280.411,412,388279.78
1/21/2025271.27278.05269.72277.722,772,911277.10
1/17/2025279.00279.60276.50277.181,805,206276.56
1/16/2025276.00277.82275.05276.001,588,209275.38
1/15/2025281.60283.59275.81276.051,513,379275.43
1/14/2025273.00276.74272.06276.431,106,027275.81
1/13/2025270.38273.33269.84272.29935,739271.68
1/10/2025273.17275.16270.53270.761,317,645270.15
1/08/2025270.08273.90269.83273.531,172,273272.92
1/07/2025271.52273.90269.28269.781,132,145269.18
1/06/2025275.25275.91272.00272.621,260,334272.01