Home

Marriott International (MAR)

261.21
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 3rd, 6:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025262.12262.74258.79261.211,339,566261.21
5/30/2025263.57265.12262.10263.831,245,604263.83
5/29/2025265.56266.18261.00263.61949,713263.61
5/28/2025266.59266.89264.18264.531,340,573264.53
5/27/2025260.08266.35260.08266.101,338,929266.10
5/23/2025255.69258.97255.53257.701,270,777257.70
5/22/2025261.17262.11259.21260.691,082,992260.02
5/21/2025263.89264.59260.14260.691,271,784260.02
5/20/2025271.64271.64266.92267.341,501,118266.65
5/19/2025269.61273.76269.45273.191,099,153272.49
5/16/2025271.54273.32269.33273.231,235,056272.53
5/15/2025271.99272.95270.73271.471,483,536270.77
5/14/2025272.40275.62272.09272.591,520,767271.89
5/13/2025272.00276.02271.20274.141,690,335273.44
5/12/2025269.40273.42268.63271.962,551,065271.26
5/09/2025259.11259.99255.69257.971,489,138257.31
5/08/2025256.87263.12255.99259.301,787,627258.63
5/07/2025251.78258.10250.79255.991,866,577255.33
5/06/2025256.14258.59250.01251.962,527,674251.31
5/05/2025248.00250.84246.50247.271,893,773246.63
5/02/2025247.57250.54247.13249.471,302,165248.83
5/01/2025241.26246.24240.36243.951,817,604243.32
4/30/2025234.53239.05231.21238.582,246,321237.97
4/29/2025235.33240.85235.13239.672,255,184239.05
4/28/2025238.29240.82234.07236.932,418,263236.32
4/25/2025236.51238.01232.82236.201,989,937235.59
4/24/2025228.48237.35227.55236.262,329,877235.65
4/23/2025228.88236.44228.36229.793,492,972229.20
4/22/2025217.53221.37216.97220.591,476,593220.02
4/21/2025218.30218.99212.53215.691,543,018215.14
4/17/2025221.27222.42218.46220.411,523,470219.84
4/16/2025219.94223.98216.68218.791,671,306218.23
4/15/2025224.63225.49221.43222.581,205,021222.01
4/14/2025224.93225.47220.00223.491,876,062222.92
4/11/2025222.95227.75219.01225.222,013,999224.64
4/10/2025228.45230.22217.27222.924,002,869222.35
4/09/2025210.62235.29208.16233.394,483,386232.79
4/08/2025220.59222.12207.62211.123,721,518210.58
4/07/2025207.77221.53205.40213.363,900,221212.81
4/04/2025218.33222.66212.56216.703,573,941216.14
4/03/2025230.39230.58223.36224.623,460,304224.04
4/02/2025235.10244.03235.10242.561,718,097241.94
4/01/2025237.48238.98233.42238.241,451,272237.63
3/31/2025234.80239.68230.92238.201,948,831237.59
3/28/2025243.41243.41236.00237.011,570,781236.40
3/27/2025245.23245.97239.69244.451,953,021243.82
3/26/2025247.26250.43246.07246.721,842,172246.09
3/25/2025243.73246.75241.60246.481,401,113245.85
3/24/2025241.07243.49239.27242.921,935,635242.30
3/21/2025235.79237.94229.38237.494,301,227236.88
3/20/2025244.91248.02243.89244.84922,650244.21
3/19/2025241.60248.60241.53247.621,373,499246.98
3/18/2025247.08247.21239.93240.391,253,620239.77
3/17/2025243.92249.40242.24248.111,971,918247.47
3/14/2025239.42243.62239.00243.111,414,071242.49
3/13/2025243.47243.92236.21237.292,026,591236.68
3/12/2025248.00249.04240.19243.812,349,829243.18
3/11/2025254.87255.93243.32246.313,204,702245.68
3/10/2025258.36260.69255.07257.222,446,542256.56
3/07/2025261.45264.98256.65262.752,337,386262.07
3/06/2025268.38268.55262.14262.631,673,803261.95
3/05/2025269.55272.47268.02271.101,455,990270.40
3/04/2025276.41276.41268.00270.802,390,072270.10
3/03/2025280.00284.48275.37277.721,634,696277.01