Skip to main content
Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
280.18
+0.91 (0.33%)
At close: Nov 20, 2024, 4:00 PM
280.21
+0.03 (0.01%)
After-hours: Nov 20, 2024, 7:49 PM EST

Marriott International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024279.55280.83278.54280.18280.180.33%908,163
Nov 19, 2024279.30280.71276.28279.27279.27-0.77%890,495
Nov 18, 2024280.59282.24278.05281.45281.450.96%1,734,237
Nov 15, 2024281.99282.47277.67278.78278.78-1.15%1,751,074
Nov 14, 2024286.48287.51281.76282.02282.02-1.55%1,396,808
Nov 13, 2024284.69289.04284.36286.47286.470.16%1,274,029
Nov 12, 2024285.62287.00283.71286.02286.020.04%1,143,262
Nov 11, 2024281.07286.19281.07285.91285.911.82%1,895,938
Nov 8, 2024277.81282.80277.21280.80280.801.12%1,516,591
Nov 7, 2024276.13278.50273.86277.68277.680.51%1,472,662
Nov 6, 2024270.11277.41268.49276.26276.266.39%2,148,694
Nov 5, 2024254.08261.07254.08259.66259.661.26%1,604,478
Nov 4, 2024255.43256.69249.55256.43256.43-1.59%2,222,042
Nov 1, 2024258.48263.39258.43260.57260.570.21%1,481,686
Oct 31, 2024264.26265.37259.92260.02260.02-1.60%1,308,428
Oct 30, 2024263.67265.60263.25264.26264.260.14%897,851
Oct 29, 2024262.80265.11262.28263.89263.890.51%791,538
Oct 28, 2024264.35264.60260.68262.55262.550.16%1,127,532
Oct 25, 2024263.31265.13261.36262.12262.120.57%1,162,123
Oct 24, 2024259.97261.82257.43260.63260.631.09%1,195,081
Oct 23, 2024260.48263.00255.48257.82257.82-2.89%1,990,316
Oct 22, 2024264.80265.89263.35265.50265.500.20%1,198,254
Oct 21, 2024264.49266.44263.26264.97264.97-0.24%869,066
Oct 18, 2024264.57266.58263.08265.60265.600.39%886,768
Oct 17, 2024264.50265.20262.29264.57264.570.76%1,163,528
Oct 16, 2024260.43263.29259.60262.57262.570.76%709,199
Oct 15, 2024261.37263.32259.50260.58260.58-0.37%1,252,364
Oct 14, 2024261.22263.34260.42261.56261.56-0.41%1,139,628
Oct 11, 2024261.23264.14261.05262.63262.630.80%1,084,725
Oct 10, 2024260.89261.92259.29260.54260.54-0.51%1,038,242
Oct 9, 2024256.29263.02256.00261.88261.882.07%1,442,671
Oct 8, 2024255.32257.35253.53256.58256.580.56%1,207,924
Oct 7, 2024254.00255.85253.07255.16255.160.22%2,406,904
Oct 4, 2024253.28254.84252.22254.61254.612.06%1,129,513
Oct 3, 2024246.06249.67246.01249.48249.480.27%935,640
Oct 2, 2024245.29249.00244.85248.82248.821.11%857,615
Oct 1, 2024248.71249.31243.10246.08246.08-1.01%1,382,540
Sep 30, 2024252.05253.95246.46248.60248.60-1.75%1,646,374
Sep 27, 2024252.81254.43251.67253.04253.040.93%1,238,389
Sep 26, 2024248.17251.00246.22250.71250.712.12%1,431,803
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