Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
283.96
+4.94 (1.77%)
Dec 20, 2024, 4:00 PM EST - Market closed
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 276.83 | 286.93 | 276.81 | 283.96 | 283.96 | 1.77% | 2,618,884 |
| Dec 19, 2024 | 281.20 | 282.79 | 278.19 | 279.02 | 279.02 | 0.49% | 1,490,454 |
| Dec 18, 2024 | 289.50 | 291.25 | 277.53 | 277.65 | 277.65 | -4.07% | 1,861,454 |
| Dec 17, 2024 | 288.77 | 291.32 | 288.46 | 289.44 | 289.44 | -0.33% | 1,310,619 |
| Dec 16, 2024 | 287.58 | 292.07 | 286.34 | 290.40 | 290.40 | 1.16% | 977,268 |
| Dec 13, 2024 | 288.61 | 289.59 | 286.07 | 287.08 | 287.08 | -1.00% | 797,449 |
| Dec 12, 2024 | 292.68 | 294.01 | 289.75 | 289.99 | 289.99 | -0.60% | 1,168,265 |
| Dec 11, 2024 | 289.99 | 292.96 | 289.54 | 291.73 | 291.73 | 1.41% | 876,856 |
| Dec 10, 2024 | 289.01 | 289.75 | 285.50 | 287.67 | 287.67 | 0.24% | 866,960 |
| Dec 9, 2024 | 292.49 | 293.87 | 286.28 | 286.97 | 286.97 | -1.92% | 1,064,793 |
| Dec 6, 2024 | 292.69 | 295.45 | 292.34 | 292.59 | 292.59 | 0.04% | 1,013,100 |
| Dec 5, 2024 | 289.96 | 294.65 | 289.88 | 292.48 | 292.48 | 0.98% | 1,307,416 |
| Dec 4, 2024 | 286.08 | 290.01 | 284.50 | 289.63 | 289.63 | 1.65% | 1,115,419 |
| Dec 3, 2024 | 287.21 | 287.99 | 283.71 | 284.93 | 284.93 | -0.46% | 929,039 |
| Dec 2, 2024 | 288.97 | 289.94 | 284.64 | 286.24 | 286.24 | -0.99% | 1,574,300 |
| Nov 29, 2024 | 285.55 | 290.43 | 285.54 | 289.09 | 289.09 | 1.22% | 702,422 |
| Nov 27, 2024 | 287.88 | 287.90 | 284.62 | 285.60 | 285.60 | -0.90% | 1,112,900 |
| Nov 26, 2024 | 288.80 | 289.80 | 286.53 | 288.18 | 288.18 | 0.06% | 1,459,100 |
| Nov 25, 2024 | 286.08 | 289.63 | 285.80 | 288.00 | 288.00 | 1.31% | 1,808,427 |
| Nov 22, 2024 | 283.33 | 284.95 | 282.88 | 284.29 | 284.29 | 0.30% | 990,343 |
| Nov 21, 2024 | 281.92 | 283.83 | 280.27 | 283.44 | 283.44 | 1.16% | 944,564 |
| Nov 20, 2024 | 279.55 | 280.83 | 278.54 | 280.18 | 279.55 | 0.33% | 938,600 |
| Nov 19, 2024 | 279.30 | 280.71 | 276.28 | 279.27 | 278.64 | -0.77% | 890,500 |
| Nov 18, 2024 | 280.59 | 282.24 | 278.05 | 281.45 | 280.82 | 0.96% | 1,734,237 |
| Nov 15, 2024 | 281.99 | 282.46 | 277.67 | 278.78 | 278.15 | -1.15% | 1,751,100 |
| Nov 14, 2024 | 286.48 | 287.51 | 281.76 | 282.02 | 281.39 | -1.55% | 1,396,808 |
| Nov 13, 2024 | 284.69 | 289.04 | 284.36 | 286.47 | 285.83 | 0.16% | 1,274,029 |
| Nov 12, 2024 | 285.62 | 287.00 | 283.71 | 286.02 | 285.38 | 0.04% | 1,143,262 |
| Nov 11, 2024 | 281.07 | 286.19 | 281.07 | 285.91 | 285.27 | 1.82% | 1,895,938 |
| Nov 8, 2024 | 277.81 | 282.80 | 277.21 | 280.80 | 280.17 | 1.12% | 1,516,600 |
| Nov 7, 2024 | 276.13 | 278.50 | 273.86 | 277.68 | 277.06 | 0.51% | 1,472,700 |
| Nov 6, 2024 | 270.11 | 277.41 | 268.49 | 276.26 | 275.64 | 6.39% | 2,148,694 |
| Nov 5, 2024 | 254.08 | 261.07 | 254.08 | 259.66 | 259.08 | 1.26% | 1,604,478 |
| Nov 4, 2024 | 255.43 | 256.69 | 249.55 | 256.43 | 255.85 | -1.59% | 2,222,042 |
| Nov 1, 2024 | 258.48 | 263.39 | 258.43 | 260.57 | 259.98 | 0.21% | 1,481,686 |
| Oct 31, 2024 | 264.26 | 265.37 | 259.92 | 260.02 | 259.44 | -1.60% | 1,308,428 |
| Oct 30, 2024 | 263.67 | 265.60 | 263.25 | 264.26 | 263.67 | 0.14% | 897,851 |
| Oct 29, 2024 | 262.80 | 265.11 | 262.28 | 263.89 | 263.30 | 0.51% | 791,538 |
| Oct 28, 2024 | 264.35 | 264.60 | 260.68 | 262.55 | 261.96 | 0.16% | 1,127,532 |
| Oct 25, 2024 | 263.31 | 265.13 | 261.36 | 262.12 | 261.53 | 0.57% | 1,162,123 |
| Oct 24, 2024 | 259.97 | 261.82 | 257.43 | 260.63 | 260.04 | 1.09% | 1,195,100 |
| Oct 23, 2024 | 260.48 | 263.00 | 255.48 | 257.82 | 257.24 | -2.89% | 1,990,316 |
| Oct 22, 2024 | 264.80 | 265.89 | 263.35 | 265.50 | 264.90 | 0.20% | 1,198,254 |
| Oct 21, 2024 | 264.49 | 266.44 | 263.26 | 264.97 | 264.37 | -0.24% | 869,100 |
| Oct 18, 2024 | 264.57 | 266.58 | 263.08 | 265.60 | 265.00 | 0.39% | 886,800 |
| Oct 17, 2024 | 264.50 | 265.20 | 262.29 | 264.57 | 263.98 | 0.76% | 1,163,528 |
| Oct 16, 2024 | 260.43 | 263.29 | 259.60 | 262.57 | 261.98 | 0.76% | 709,200 |
| Oct 15, 2024 | 261.37 | 263.32 | 259.50 | 260.58 | 259.99 | -0.37% | 1,252,400 |
| Oct 14, 2024 | 261.22 | 263.34 | 260.42 | 261.56 | 260.97 | -0.41% | 1,139,700 |
| Oct 11, 2024 | 261.23 | 264.14 | 261.05 | 262.63 | 262.04 | 0.80% | 1,084,725 |
| Oct 10, 2024 | 260.89 | 261.92 | 259.29 | 260.54 | 259.95 | -0.51% | 1,038,242 |
| Oct 9, 2024 | 256.29 | 263.02 | 256.00 | 261.88 | 261.29 | 2.07% | 1,442,671 |
| Oct 8, 2024 | 255.32 | 257.35 | 253.53 | 256.58 | 256.00 | 0.56% | 1,207,924 |
| Oct 7, 2024 | 254.00 | 255.85 | 253.07 | 255.16 | 254.59 | 0.22% | 2,406,904 |
| Oct 4, 2024 | 253.28 | 254.84 | 252.22 | 254.61 | 254.04 | 2.06% | 1,129,513 |
| Oct 3, 2024 | 246.06 | 249.67 | 246.01 | 249.48 | 248.92 | 0.27% | 935,640 |
| Oct 2, 2024 | 245.29 | 249.00 | 244.85 | 248.82 | 248.26 | 1.11% | 857,615 |
| Oct 1, 2024 | 248.71 | 249.31 | 243.10 | 246.08 | 245.53 | -1.01% | 1,382,540 |
| Sep 30, 2024 | 252.05 | 253.95 | 246.46 | 248.60 | 248.04 | -1.75% | 1,646,374 |
| Sep 27, 2024 | 252.81 | 254.43 | 251.67 | 253.04 | 252.47 | 0.93% | 1,238,400 |
| Sep 26, 2024 | 248.17 | 251.00 | 246.22 | 250.71 | 250.15 | 2.12% | 1,431,803 |
| Sep 25, 2024 | 247.47 | 247.62 | 244.63 | 245.50 | 244.95 | -0.76% | 951,400 |
| Sep 24, 2024 | 243.02 | 247.46 | 242.85 | 247.38 | 246.82 | 2.36% | 1,225,328 |
| Sep 23, 2024 | 244.85 | 245.13 | 241.36 | 241.67 | 241.13 | -1.11% | 1,393,435 |
| Sep 20, 2024 | 243.90 | 244.74 | 240.90 | 244.39 | 243.84 | -0.03% | 3,663,555 |
| Sep 19, 2024 | 242.97 | 246.02 | 242.04 | 244.46 | 243.91 | 2.40% | 1,676,231 |
| Sep 18, 2024 | 238.90 | 241.73 | 236.80 | 238.74 | 238.20 | 1.33% | 1,539,802 |
| Sep 17, 2024 | 233.73 | 236.23 | 232.76 | 235.61 | 235.08 | 1.36% | 1,005,300 |
| Sep 16, 2024 | 233.07 | 235.75 | 231.90 | 232.46 | 231.94 | 0.31% | 993,122 |
| Sep 13, 2024 | 231.55 | 232.56 | 229.67 | 231.74 | 231.22 | 0.45% | 1,034,102 |
| Sep 12, 2024 | 228.80 | 230.82 | 227.59 | 230.70 | 230.18 | 1.48% | 1,044,702 |
| Sep 11, 2024 | 225.67 | 227.78 | 221.84 | 227.33 | 226.82 | 0.74% | 1,330,936 |
| Sep 10, 2024 | 227.68 | 229.00 | 221.95 | 225.67 | 225.16 | -1.28% | 1,755,200 |
| Sep 9, 2024 | 228.93 | 230.95 | 226.54 | 228.59 | 228.08 | 0.43% | 1,876,900 |
| Sep 6, 2024 | 229.47 | 232.90 | 227.16 | 227.60 | 227.09 | -0.64% | 3,355,319 |
| Sep 5, 2024 | 229.73 | 230.55 | 226.86 | 229.06 | 228.54 | -0.17% | 1,808,800 |
| Sep 4, 2024 | 230.00 | 230.66 | 228.11 | 229.46 | 228.94 | -0.55% | 1,412,200 |
| Sep 3, 2024 | 234.20 | 234.70 | 229.74 | 230.72 | 230.20 | -1.69% | 1,802,700 |
| Aug 30, 2024 | 232.56 | 235.43 | 231.05 | 234.69 | 234.16 | 1.43% | 2,218,129 |
| Aug 29, 2024 | 229.75 | 233.61 | 228.88 | 231.37 | 230.85 | 1.78% | 1,954,464 |
| Aug 28, 2024 | 226.42 | 228.18 | 226.18 | 227.32 | 226.81 | -0.13% | 1,026,200 |
| Aug 27, 2024 | 224.40 | 228.18 | 223.80 | 227.62 | 227.11 | 1.31% | 1,017,819 |
| Aug 26, 2024 | 226.57 | 228.13 | 224.15 | 224.67 | 224.16 | -0.26% | 1,105,008 |
| Aug 23, 2024 | 225.98 | 227.65 | 224.95 | 225.26 | 224.75 | 0.51% | 958,335 |
| Aug 22, 2024 | 223.81 | 225.90 | 223.13 | 224.12 | 223.62 | -0.17% | 991,214 |
| Aug 21, 2024 | 224.07 | 225.14 | 223.06 | 224.51 | 224.01 | 0.62% | 710,527 |
| Aug 20, 2024 | 224.50 | 225.48 | 222.87 | 223.13 | 222.63 | -0.90% | 1,069,762 |
| Aug 19, 2024 | 221.30 | 226.00 | 221.06 | 225.15 | 224.64 | 2.08% | 1,068,600 |
| Aug 16, 2024 | 221.61 | 221.67 | 219.73 | 220.56 | 220.06 | -0.60% | 1,005,775 |
| Aug 15, 2024 | 219.68 | 222.95 | 218.93 | 221.90 | 220.77 | 2.21% | 1,726,700 |
| Aug 14, 2024 | 217.00 | 217.71 | 215.54 | 217.10 | 216.00 | 0.31% | 847,405 |
| Aug 13, 2024 | 215.26 | 216.85 | 213.27 | 216.43 | 215.33 | 0.82% | 1,081,200 |
| Aug 12, 2024 | 217.95 | 217.95 | 214.41 | 214.68 | 213.59 | -1.51% | 1,075,264 |
| Aug 9, 2024 | 215.50 | 219.00 | 214.05 | 217.97 | 216.86 | 1.01% | 1,214,100 |
| Aug 8, 2024 | 215.45 | 217.81 | 214.78 | 215.80 | 214.70 | 0.48% | 1,369,788 |
| Aug 7, 2024 | 215.94 | 217.64 | 213.78 | 214.77 | 213.68 | -0.22% | 2,854,400 |
| Aug 6, 2024 | 212.50 | 218.41 | 211.19 | 215.25 | 214.16 | 1.85% | 1,911,718 |
| Aug 5, 2024 | 209.07 | 212.34 | 204.55 | 211.35 | 210.28 | -1.09% | 4,057,500 |
| Aug 2, 2024 | 215.12 | 216.64 | 210.02 | 213.67 | 212.58 | -2.34% | 3,679,065 |
| Aug 1, 2024 | 226.15 | 226.49 | 215.61 | 218.78 | 217.67 | -3.75% | 3,067,900 |