Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
279.63
-2.67 (-0.95%)
Jul 11, 2025, 9:57 AM - Market open

Marriott International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 280.52 283.75 278.90 282.30 282.30 1.11% 1,440,183
Jul 9, 2025 281.34 282.04 278.55 279.19 279.19 -0.28% 906,963
Jul 8, 2025 279.39 282.36 278.69 279.96 279.96 0.56% 1,507,140
Jul 7, 2025 279.18 280.13 275.56 278.40 278.40 -0.58% 1,258,177
Jul 3, 2025 277.62 281.28 277.50 280.03 280.03 0.90% 623,225
Jul 2, 2025 277.20 278.18 275.72 277.52 277.52 -0.20% 1,086,334
Jul 1, 2025 271.44 279.09 271.44 278.07 278.07 1.78% 1,515,520
Jun 30, 2025 274.50 275.80 270.52 273.21 273.21 -0.10% 1,341,813
Jun 27, 2025 269.54 274.51 269.34 273.47 273.47 1.43% 4,507,328
Jun 26, 2025 266.26 270.49 266.26 269.62 269.62 1.36% 1,245,117
Jun 25, 2025 269.01 269.10 264.74 265.99 265.99 -1.02% 1,514,085
Jun 24, 2025 266.70 269.91 265.60 268.73 268.73 1.75% 1,505,779
Jun 23, 2025 259.58 264.33 254.49 264.11 264.11 1.51% 1,728,502
Jun 20, 2025 259.57 261.53 257.49 260.19 260.19 1.03% 2,244,294
Jun 18, 2025 256.47 260.84 256.04 257.53 257.53 0.52% 1,136,426
Jun 17, 2025 255.50 259.44 255.00 256.20 256.20 -0.66% 1,187,148
Jun 16, 2025 256.48 259.53 256.20 257.91 257.91 1.15% 1,925,923
Jun 13, 2025 259.00 260.58 253.56 254.99 254.99 -3.13% 1,783,228
Jun 12, 2025 264.24 265.84 262.56 263.23 263.23 -1.06% 1,152,397
Jun 11, 2025 269.03 269.19 265.35 266.06 266.06 -0.74% 1,079,385
Jun 10, 2025 266.12 269.08 265.75 268.04 268.04 0.79% 1,478,986
Jun 9, 2025 265.99 267.73 264.67 265.93 265.93 0.11% 1,207,503
Jun 6, 2025 263.85 266.05 262.80 265.63 265.63 2.24% 986,737
Jun 5, 2025 261.93 262.90 259.46 259.81 259.81 -0.81% 1,188,868
Jun 4, 2025 264.22 265.28 261.93 261.93 261.93 -0.93% 926,347
Jun 3, 2025 260.16 265.57 260.16 264.40 264.40 1.22% 1,358,220
Jun 2, 2025 262.12 262.74 258.79 261.21 261.21 -0.99% 1,339,626
May 30, 2025 263.57 265.12 262.10 263.83 263.83 0.08% 1,245,336
May 29, 2025 265.56 266.18 261.00 263.61 263.61 -0.35% 949,722
May 28, 2025 266.59 266.89 264.18 264.53 264.53 -0.59% 1,340,577
May 27, 2025 260.08 266.35 260.08 266.10 266.10 3.26% 1,338,943
May 23, 2025 255.69 258.97 255.53 257.70 257.70 -1.15% 1,270,776
May 22, 2025 261.17 262.11 259.21 260.69 260.01 - 1,083,009
May 21, 2025 263.89 264.59 260.14 260.69 260.01 -2.49% 1,271,790
May 20, 2025 271.64 271.64 266.92 267.34 266.65 -2.14% 1,500,733
May 19, 2025 269.61 273.76 269.45 273.19 272.48 -0.01% 1,099,182
May 16, 2025 271.54 273.32 269.33 273.23 272.52 0.65% 1,235,055
May 15, 2025 271.99 272.95 270.73 271.47 270.77 -0.41% 1,483,535
May 14, 2025 272.40 275.62 272.09 272.59 271.88 -0.57% 1,520,773
May 13, 2025 272.00 276.02 271.21 274.14 273.43 0.80% 1,690,372
May 12, 2025 269.40 273.42 268.63 271.96 271.26 5.42% 2,551,069
May 9, 2025 259.11 259.99 255.69 257.97 257.30 -0.51% 1,489,136
May 8, 2025 256.87 263.12 255.99 259.30 258.63 1.29% 1,787,666
May 7, 2025 251.78 258.10 250.79 255.99 255.33 1.60% 1,866,604
May 6, 2025 256.14 258.59 250.01 251.96 251.31 1.90% 2,527,732
May 5, 2025 248.00 250.84 246.50 247.27 246.63 -0.88% 1,894,389
May 2, 2025 247.57 250.54 247.13 249.47 248.82 2.26% 1,302,164
May 1, 2025 241.26 246.24 240.36 243.95 243.32 2.25% 1,818,154
Apr 30, 2025 234.53 239.05 231.21 238.58 237.96 -0.45% 2,246,386
Apr 29, 2025 235.33 240.85 235.13 239.67 239.05 1.16% 2,255,183