Skip to main content
Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
250.71
+5.21 (2.12%)
At close: Sep 26, 2024, 4:00 PM
250.49
-0.22 (-0.09%)
After-hours: Sep 26, 2024, 6:18 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024248.17251.00246.22250.71250.712.12%1,425,230
Sep 25, 2024247.47247.62244.63245.50245.50-0.76%951,362
Sep 24, 2024243.02247.46242.85247.38247.382.36%1,225,328
Sep 23, 2024244.85245.13241.36241.67241.67-1.11%1,393,435
Sep 20, 2024243.90244.74240.90244.39244.39-0.03%3,663,555
Sep 19, 2024242.97246.02242.04244.46244.462.40%1,676,231
Sep 18, 2024238.90241.73236.80238.74238.741.33%1,539,802
Sep 17, 2024233.73236.23232.76235.61235.611.36%1,005,287
Sep 16, 2024233.07235.75231.90232.46232.460.31%993,122
Sep 13, 2024231.55232.56229.67231.74231.740.45%1,034,102
Sep 12, 2024228.80230.82227.59230.70230.701.48%1,044,702
Sep 11, 2024225.67227.78221.84227.33227.330.74%1,330,936
Sep 10, 2024227.68229.00221.95225.67225.67-1.28%1,755,184
Sep 9, 2024228.93230.95226.54228.59228.590.43%1,876,853
Sep 6, 2024229.47232.90227.16227.60227.60-0.64%3,355,319
Sep 5, 2024229.73230.55226.86229.06229.06-0.17%1,808,762
Sep 4, 2024230.00230.66228.11229.46229.46-0.55%1,411,186
Sep 3, 2024234.20234.70229.74230.72230.72-1.69%1,802,666
Aug 30, 2024232.56235.43231.05234.69234.691.43%2,218,129
Aug 29, 2024229.75233.61228.88231.37231.371.78%1,954,464
Aug 28, 2024226.42228.18226.18227.32227.32-0.13%1,026,185
Aug 27, 2024224.40228.18223.80227.62227.621.31%1,017,819
Aug 26, 2024226.57228.13224.15224.67224.67-0.26%1,105,008
Aug 23, 2024225.98227.65224.95225.26225.260.51%958,335
Aug 22, 2024223.81225.90223.13224.12224.12-0.17%991,214
Aug 21, 2024224.07225.14223.06224.51224.510.62%710,527
Aug 20, 2024224.50225.48222.87223.13223.13-0.90%1,069,762
Aug 19, 2024221.30226.00221.06225.15225.152.08%1,068,580
Aug 16, 2024221.61221.67219.73220.56220.56-0.60%1,005,775
Aug 15, 2024219.68222.95218.93221.90221.272.21%1,726,691
Aug 14, 2024217.00217.71215.54217.10216.480.31%847,405
Aug 13, 2024215.26216.85213.27216.43215.810.82%1,081,200
Aug 12, 2024217.95217.95214.41214.68214.07-1.51%1,075,264
Aug 9, 2024215.50219.00214.05217.97217.351.01%1,214,086
Aug 8, 2024215.45217.81214.78215.80215.190.48%1,369,788
Aug 7, 2024215.94217.64213.78214.77214.16-0.22%2,854,397
Aug 6, 2024212.50218.41211.19215.25214.641.85%1,911,718
Aug 5, 2024209.07212.34204.55211.35210.75-1.09%4,057,455
Aug 2, 2024215.12216.64210.02213.67213.06-2.34%3,679,065
Aug 1, 2024226.15226.49215.61218.78218.16-3.75%3,067,875
Jul 31, 2024230.00236.22222.93227.30226.65-4.80%4,316,714
Jul 30, 2024239.00241.54238.05238.77238.090.13%1,752,791
Jul 29, 2024237.94239.52235.70238.45237.770.78%1,335,718
Jul 26, 2024235.60237.74234.00236.60235.931.22%929,373
Jul 25, 2024235.00237.51232.33233.75233.08-0.55%1,380,149
Jul 24, 2024241.24241.61234.90235.04234.37-3.00%1,762,579
Jul 23, 2024242.66245.60241.97242.31241.62-0.26%730,968
Jul 22, 2024243.61244.00241.15242.94242.25-0.40%1,212,752
Jul 19, 2024245.00245.72242.65243.91243.22-0.07%1,342,586
Jul 18, 2024244.77248.50244.05244.09243.40-1.40%1,399,758
Jul 17, 2024253.25255.33247.49247.55246.85-2.96%1,753,015
Jul 16, 2024247.94255.19247.69255.11254.383.42%1,562,526
Jul 15, 2024242.80246.85241.99246.67245.971.60%1,062,332
Jul 12, 2024241.17245.44240.16242.79242.101.26%1,699,285
Jul 11, 2024242.94242.94239.25239.78239.10-1.13%1,765,451
Jul 10, 2024237.96242.74237.16242.52241.832.11%1,376,220
Jul 9, 2024240.86240.86237.39237.52236.84-0.98%1,254,901
Jul 8, 2024242.09243.06239.17239.86239.18-0.46%1,040,260
Jul 5, 2024240.50241.38238.45240.98240.290.34%851,934
Jul 3, 2024239.63241.67238.48240.17239.490.08%866,747
Jul 2, 2024239.81240.12236.68239.98239.300.20%1,417,325
Jul 1, 2024242.19243.36237.45239.51238.83-0.93%1,475,150
Jun 28, 2024242.40246.79241.02241.77241.08-0.20%6,788,860
Jun 27, 2024242.95242.95240.20242.25241.560.31%1,153,713
Jun 26, 2024242.67243.26239.67241.51240.82-1.36%1,592,636
Jun 25, 2024246.53246.87243.78244.83244.13-0.34%1,283,805
Jun 24, 2024243.23246.27243.23245.66244.960.87%1,058,551
Jun 21, 2024245.69245.94242.75243.53242.84-0.18%3,299,600
Jun 20, 2024242.68244.40242.66243.98243.290.38%1,154,434
Jun 18, 2024245.28247.20242.13243.05242.36-0.67%1,320,126
Jun 17, 2024238.55245.05237.60244.70244.002.19%1,406,883
Jun 14, 2024239.33239.75235.14239.45238.77-0.42%1,566,397
Jun 13, 2024235.22240.77234.66240.47239.791.65%1,188,728
Jun 12, 2024234.02237.13234.02236.56235.891.69%1,477,791
Jun 11, 2024231.78233.24229.93232.64231.98-0.05%1,285,070
Jun 10, 2024230.00233.41229.98232.76232.100.72%1,219,818
Jun 7, 2024231.52232.90230.13231.10230.44-0.40%2,723,430
Jun 6, 2024232.87235.45231.37232.03231.37-0.32%1,028,049
Jun 5, 2024231.18233.23229.50232.77232.110.98%987,840
Jun 4, 2024226.60231.70226.44230.51229.850.93%1,100,568
Jun 3, 2024231.73232.00226.03228.38227.73-1.21%1,644,005
May 31, 2024229.52231.39227.44231.17230.510.97%1,660,301
May 30, 2024228.79229.60226.70228.96228.310.22%934,690
May 29, 2024231.86232.44227.83228.46227.81-2.43%1,161,711
May 28, 2024234.82237.61232.98234.14233.47-1.04%993,794
May 24, 2024233.83236.72233.29236.59235.921.95%909,514
May 23, 2024236.50236.50231.84232.06231.40-1.74%1,650,396
May 22, 2024237.24239.40235.50236.16234.85-0.89%1,091,592
May 21, 2024241.22241.22237.13238.28236.96-0.85%839,678
May 20, 2024237.85240.52237.43240.33239.001.09%954,160
May 17, 2024238.96239.58236.32237.73236.41-0.51%1,217,046
May 16, 2024235.64239.49235.64238.96237.631.25%1,280,881
May 15, 2024236.75237.47235.56236.00234.690.06%1,569,035
May 14, 2024237.97238.58235.69235.87234.56-0.69%2,105,279
May 13, 2024241.25241.70236.21237.50236.18-1.23%1,288,816
May 10, 2024238.00240.67237.50240.46239.131.23%1,145,266
May 9, 2024232.67237.74230.85237.54236.220.93%1,229,719
May 8, 2024235.55236.28234.47235.35234.04-0.27%1,194,614
May 7, 2024236.82238.27235.66235.99234.68-0.35%898,005
May 6, 2024235.41237.36235.39236.82235.510.95%1,068,009