Marriott International (NQ: MAR )

101.76 USD +0.94 (+0.93%)
Official Closing Price Updated: 7:33 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 101.71 102.27 100.18 101.76 2,032,600 +0.94(+0.93%)
Oct 22, 2020 96.10 101.21 95.64 100.82 3,033,238 +5.67(+5.96%)
Oct 21, 2020 95.53 96.02 94.31 95.15 1,511,326 -0.94(-0.98%)
Oct 20, 2020 95.30 97.09 94.20 96.09 1,783,083 +2.15(+2.29%)
Oct 19, 2020 98.51 98.51 93.64 93.94 2,073,274 -3.82(-3.91%)
Oct 16, 2020 97.33 98.99 96.80 97.76 1,707,500 +0.69(+0.71%)
Oct 15, 2020 96.29 97.29 94.77 97.07 1,886,108 +0.00(+0.00%)
Oct 14, 2020 98.54 99.20 96.56 97.07 2,448,033 -1.17(-1.19%)
Oct 13, 2020 99.24 99.53 96.91 98.24 2,738,983 -2.47(-2.45%)
Oct 12, 2020 99.46 101.11 98.84 100.71 2,318,489 +1.37(+1.38%)
Oct 09, 2020 101.29 102.09 99.26 99.34 1,673,700 -0.97(-0.97%)
Oct 08, 2020 99.81 100.44 98.21 100.31 1,799,067 +1.30(+1.31%)
Oct 07, 2020 98.24 99.94 98.01 99.01 1,845,519 +2.09(+2.16%)
Oct 06, 2020 98.13 100.34 96.52 96.92 3,022,882 +0.14(+0.14%)
Oct 05, 2020 95.78 97.24 95.13 96.78 2,152,775 +1.53(+1.61%)
Oct 02, 2020 91.70 95.62 91.44 95.25 2,198,900 +0.90(+0.95%)
Oct 01, 2020 93.22 94.95 92.51 94.35 2,182,133 +1.77(+1.91%)
Sep 30, 2020 94.41 96.02 92.15 92.58 2,918,979 -0.63(-0.68%)
Sep 29, 2020 96.19 96.19 92.81 93.21 2,217,733 -2.79(-2.91%)
Sep 28, 2020 95.05 97.39 93.94 96.00 2,964,605 +3.01(+3.24%)
Sep 25, 2020 90.33 93.43 90.27 92.99 2,318,000 +1.64(+1.80%)
Sep 24, 2020 92.26 93.58 90.48 91.35 4,025,936 -1.59(-1.71%)
Sep 23, 2020 96.35 97.86 92.61 92.94 2,787,801 -2.56(-2.68%)
Sep 22, 2020 93.51 95.53 93.00 95.50 3,604,973 +2.48(+2.67%)
Sep 21, 2020 95.96 96.40 91.40 93.02 4,862,741 -6.86(-6.87%)
Sep 18, 2020 103.37 103.94 99.58 99.88 5,327,600 -4.53(-4.34%)
Sep 17, 2020 105.77 107.13 103.70 104.41 2,762,509 -3.35(-3.11%)
Sep 16, 2020 106.11 108.89 104.44 107.76 3,004,356 +2.37(+2.25%)
Sep 15, 2020 104.98 106.36 103.22 105.39 1,920,301 +0.71(+0.68%)
Sep 14, 2020 100.88 104.91 100.55 104.68 2,725,004 +5.42(+5.46%)
Sep 11, 2020 100.94 101.11 97.39 99.26 2,637,900 -1.12(-1.12%)
Sep 10, 2020 102.94 105.38 100.11 100.38 2,262,031 -1.63(-1.60%)
Sep 09, 2020 103.81 103.94 100.83 102.01 2,629,416 -1.97(-1.89%)
Sep 08, 2020 103.00 107.15 102.37 103.98 2,745,342 -0.84(-0.80%)
Sep 04, 2020 104.89 107.04 103.21 104.82 2,856,100 +1.73(+1.68%)
Sep 03, 2020 104.99 107.90 102.21 103.09 2,955,050 -1.30(-1.25%)
Sep 02, 2020 103.28 104.84 102.40 104.39 2,100,722 +1.30(+1.26%)
Sep 01, 2020 101.48 104.58 100.76 103.09 1,918,134 +0.18(+0.17%)
Aug 31, 2020 105.25 105.96 102.84 102.91 2,880,134 -3.35(-3.15%)
Aug 28, 2020 102.96 106.61 101.95 106.26 3,660,900 +4.47(+4.39%)
Aug 27, 2020 99.25 103.32 99.00 101.79 3,855,109 +4.41(+4.53%)
Aug 26, 2020 98.34 98.57 96.33 97.38 2,157,880 -1.39(-1.41%)
Aug 25, 2020 98.82 100.38 97.52 98.77 2,300,904 +0.88(+0.90%)
Aug 24, 2020 96.01 98.57 95.00 97.89 2,790,943 +2.62(+2.75%)
Aug 21, 2020 93.81 97.03 93.50 95.27 2,069,200 +1.25(+1.33%)
Aug 20, 2020 92.46 95.63 92.07 94.02 2,240,312 +0.02(+0.02%)
Aug 19, 2020 94.91 95.84 93.67 94.00 1,536,199 -0.44(-0.47%)
Aug 18, 2020 95.52 95.84 93.43 94.44 1,717,869 -1.28(-1.34%)
Aug 17, 2020 97.22 97.50 95.16 95.72 2,095,811 -0.29(-0.30%)
Aug 14, 2020 97.25 97.67 95.96 96.01 3,407,000 -0.49(-0.51%)
Aug 13, 2020 95.93 98.50 95.54 96.50 2,158,555 +0.47(+0.49%)
Aug 12, 2020 99.21 99.65 95.39 96.03 3,830,433 -0.98(-1.01%)
Aug 11, 2020 101.18 101.62 96.87 97.01 5,370,936 -0.12(-0.12%)
Aug 10, 2020 94.25 98.13 93.30 97.13 5,862,136 +3.35(+3.57%)
Aug 07, 2020 90.23 94.05 88.62 93.78 4,949,800 +3.39(+3.75%)
Aug 06, 2020 86.46 91.22 85.95 90.39 3,763,095 +3.12(+3.58%)
Aug 05, 2020 87.72 87.93 85.88 87.27 2,200,320 +1.17(+1.36%)
Aug 04, 2020 83.42 86.27 82.62 86.10 2,980,983 +3.10(+3.73%)
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.