Marriott International (NQ: MAR )

95.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:49 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 83.26 84.19 81.30 83.00 3,361,271 -0.82(-0.98%)
Jul 31, 2020 84.53 84.61 82.06 83.82 3,922,400 -1.69(-1.97%)
Jul 30, 2020 85.46 86.11 84.54 85.51 2,792,577 -1.63(-1.87%)
Jul 29, 2020 87.08 88.18 86.00 87.14 1,651,581 +0.59(+0.68%)
Jul 28, 2020 86.31 87.88 85.96 86.55 2,104,999 +0.28(+0.32%)
Jul 27, 2020 86.11 87.14 85.20 86.27 2,675,539 -1.23(-1.41%)
Jul 24, 2020 88.89 88.89 86.57 87.50 2,369,500 -1.47(-1.65%)
Jul 23, 2020 89.91 90.20 87.92 88.97 2,562,900 -1.84(-2.03%)
Jul 22, 2020 89.07 90.96 88.81 90.81 1,741,349 +0.85(+0.94%)
Jul 21, 2020 89.67 91.50 88.50 89.96 2,442,915 +1.48(+1.67%)
Jul 20, 2020 90.64 91.63 87.57 88.48 3,052,149 -3.00(-3.28%)
Jul 17, 2020 93.03 93.10 90.10 91.48 2,329,600 -1.63(-1.75%)
Jul 16, 2020 92.13 93.43 90.76 93.11 2,483,962 -0.92(-0.98%)
Jul 15, 2020 90.23 94.75 90.16 94.03 6,760,803 +6.91(+7.93%)
Jul 14, 2020 87.00 87.73 86.00 87.12 3,058,879 -0.38(-0.43%)
Jul 13, 2020 89.07 90.54 87.31 87.50 3,954,684 -1.01(-1.14%)
Jul 10, 2020 85.86 88.61 85.50 88.51 3,246,300 +2.26(+2.62%)
Jul 09, 2020 90.22 90.28 86.00 86.25 5,263,436 -3.75(-4.17%)
Jul 08, 2020 87.29 90.03 86.49 90.00 3,406,770 +2.57(+2.94%)
Jul 07, 2020 88.63 88.98 87.08 87.43 2,993,469 -2.40(-2.67%)
Jul 06, 2020 89.66 90.34 87.12 89.83 3,137,555 +2.03(+2.31%)
Jul 02, 2020 89.70 90.23 86.26 87.80 3,877,400 +1.18(+1.36%)
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.