Marriott International, Inc. (MAR)
NASDAQ: MAR · Real-Time Price · USD
290.59
-1.95 (-0.67%)
Jan 31, 2025, 4:00 PM EST - Market closed
Marriott International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 291.65 | 293.71 | 289.29 | 290.59 | 290.59 | -0.67% | 1,293,029 |
| Jan 30, 2025 | 290.92 | 294.99 | 290.92 | 292.54 | 292.54 | 0.99% | 1,030,707 |
| Jan 29, 2025 | 289.37 | 290.27 | 287.19 | 289.66 | 289.66 | 0.35% | 1,302,188 |
| Jan 28, 2025 | 287.30 | 290.88 | 286.33 | 288.64 | 288.64 | 0.20% | 1,403,425 |
| Jan 27, 2025 | 281.45 | 288.27 | 280.42 | 288.05 | 288.05 | 1.39% | 1,569,869 |
| Jan 24, 2025 | 285.00 | 286.59 | 282.35 | 284.11 | 284.11 | -0.34% | 1,339,808 |
| Jan 23, 2025 | 281.79 | 285.14 | 277.41 | 285.07 | 285.07 | 1.66% | 1,694,373 |
| Jan 22, 2025 | 277.77 | 280.78 | 277.71 | 280.41 | 280.41 | 0.97% | 1,412,397 |
| Jan 21, 2025 | 271.27 | 278.05 | 269.72 | 277.72 | 277.72 | 0.19% | 2,772,936 |
| Jan 17, 2025 | 279.00 | 279.60 | 276.50 | 277.18 | 277.18 | 0.43% | 1,805,205 |
| Jan 16, 2025 | 276.00 | 277.82 | 275.05 | 276.00 | 276.00 | -0.02% | 1,588,213 |
| Jan 15, 2025 | 281.60 | 283.59 | 275.81 | 276.05 | 276.05 | -0.14% | 1,513,463 |
| Jan 14, 2025 | 273.00 | 276.74 | 272.07 | 276.43 | 276.43 | 1.52% | 1,106,098 |
| Jan 13, 2025 | 270.38 | 273.33 | 269.84 | 272.29 | 272.29 | 0.57% | 935,768 |
| Jan 10, 2025 | 273.17 | 275.16 | 270.53 | 270.76 | 270.76 | -1.01% | 1,317,643 |
| Jan 8, 2025 | 270.08 | 273.90 | 269.84 | 273.53 | 273.53 | 1.39% | 1,172,271 |
| Jan 7, 2025 | 271.52 | 273.90 | 269.28 | 269.78 | 269.78 | -1.04% | 1,132,144 |
| Jan 6, 2025 | 275.25 | 275.91 | 272.00 | 272.62 | 272.62 | -0.97% | 1,260,366 |
| Jan 3, 2025 | 276.07 | 276.95 | 272.19 | 275.28 | 275.28 | 0.30% | 1,772,997 |
| Jan 2, 2025 | 281.16 | 281.24 | 273.51 | 274.45 | 274.45 | -1.61% | 1,212,083 |
| Dec 31, 2024 | 280.98 | 281.20 | 278.21 | 278.94 | 278.94 | -0.49% | 740,243 |
| Dec 30, 2024 | 281.68 | 282.10 | 277.49 | 280.31 | 280.31 | -1.18% | 1,021,016 |
| Dec 27, 2024 | 284.01 | 286.05 | 280.78 | 283.66 | 283.66 | -1.01% | 717,608 |
| Dec 26, 2024 | 285.01 | 287.27 | 284.85 | 286.56 | 286.56 | 0.06% | 473,766 |
| Dec 24, 2024 | 283.63 | 286.55 | 282.76 | 286.39 | 286.39 | 0.97% | 424,024 |
| Dec 23, 2024 | 283.49 | 284.16 | 280.48 | 283.63 | 283.63 | -0.12% | 907,991 |
| Dec 20, 2024 | 276.83 | 286.93 | 276.81 | 283.96 | 283.96 | 1.77% | 2,619,126 |
| 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% | 1,013,086 |
| 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% | 1,574,285 |
| 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% | 1,112,890 |
| Nov 26, 2024 | 288.80 | 289.80 | 286.53 | 288.18 | 288.18 | 0.06% | 1,459,095 |
| 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 | 279.56 | 0.33% | 938,554 |
| Nov 19, 2024 | 279.30 | 280.71 | 276.28 | 279.27 | 278.65 | -0.77% | 890,495 |
| Nov 18, 2024 | 280.59 | 282.24 | 278.05 | 281.45 | 280.83 | 0.96% | 1,734,237 |
| Nov 15, 2024 | 281.99 | 282.47 | 277.67 | 278.78 | 278.16 | -1.15% | 1,751,074 |
| Nov 14, 2024 | 286.48 | 287.51 | 281.76 | 282.02 | 281.40 | -1.55% | 1,396,808 |
| Nov 13, 2024 | 284.69 | 289.04 | 284.36 | 286.47 | 285.84 | 0.16% | 1,274,029 |
| Nov 12, 2024 | 285.62 | 287.00 | 283.71 | 286.02 | 285.39 | 0.04% | 1,143,262 |
| Nov 11, 2024 | 281.07 | 286.19 | 281.07 | 285.91 | 285.28 | 1.82% | 1,895,938 |
| Nov 8, 2024 | 277.81 | 282.80 | 277.21 | 280.80 | 280.18 | 1.12% | 1,516,591 |
| Nov 7, 2024 | 276.13 | 278.50 | 273.86 | 277.68 | 277.06 | 0.51% | 1,472,662 |
| Nov 6, 2024 | 270.11 | 277.41 | 268.49 | 276.26 | 275.65 | 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 | 255.86 | -1.59% | 2,222,042 |
| Nov 1, 2024 | 258.48 | 263.39 | 258.43 | 260.57 | 259.99 | 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 | 263.31 | 0.51% | 791,538 |
| Oct 28, 2024 | 264.35 | 264.60 | 260.68 | 262.55 | 261.97 | 0.16% | 1,127,532 |
| Oct 25, 2024 | 263.31 | 265.13 | 261.36 | 262.12 | 261.54 | 0.57% | 1,162,123 |
| Oct 24, 2024 | 259.97 | 261.82 | 257.43 | 260.63 | 260.05 | 1.09% | 1,195,081 |
| Oct 23, 2024 | 260.48 | 263.00 | 255.48 | 257.82 | 257.25 | -2.89% | 1,990,316 |
| Oct 22, 2024 | 264.80 | 265.89 | 263.35 | 265.50 | 264.91 | 0.20% | 1,198,254 |
| Oct 21, 2024 | 264.49 | 266.44 | 263.26 | 264.97 | 264.38 | -0.24% | 869,066 |
| Oct 18, 2024 | 264.57 | 266.58 | 263.08 | 265.60 | 265.01 | 0.39% | 886,768 |
| 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 | 261.99 | 0.76% | 709,199 |
| Oct 15, 2024 | 261.37 | 263.32 | 259.50 | 260.58 | 260.00 | -0.37% | 1,252,364 |
| Oct 14, 2024 | 261.22 | 263.34 | 260.42 | 261.56 | 260.98 | -0.41% | 1,139,628 |
| Oct 11, 2024 | 261.23 | 264.14 | 261.05 | 262.63 | 262.05 | 0.80% | 1,084,725 |
| Oct 10, 2024 | 260.89 | 261.92 | 259.29 | 260.54 | 259.96 | -0.51% | 1,038,242 |
| Oct 9, 2024 | 256.29 | 263.02 | 256.00 | 261.88 | 261.30 | 2.07% | 1,442,671 |
| Oct 8, 2024 | 255.32 | 257.35 | 253.53 | 256.58 | 256.01 | 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 | 254.05 | 2.06% | 1,129,513 |
| Oct 3, 2024 | 246.06 | 249.67 | 246.01 | 249.48 | 248.93 | 0.27% | 935,640 |
| Oct 2, 2024 | 245.29 | 249.00 | 244.85 | 248.82 | 248.27 | 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 | 248.05 | -1.75% | 1,646,374 |
| Sep 27, 2024 | 252.81 | 254.43 | 251.67 | 253.04 | 252.48 | 0.93% | 1,238,389 |
| 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 | 244.96 | -0.76% | 951,362 |
| Sep 24, 2024 | 243.02 | 247.46 | 242.85 | 247.38 | 246.83 | 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 | 243.85 | -0.03% | 3,663,555 |
| Sep 19, 2024 | 242.97 | 246.02 | 242.04 | 244.46 | 243.92 | 2.40% | 1,676,231 |
| Sep 18, 2024 | 238.90 | 241.73 | 236.80 | 238.74 | 238.21 | 1.33% | 1,539,802 |
| Sep 17, 2024 | 233.73 | 236.23 | 232.76 | 235.61 | 235.09 | 1.36% | 1,005,287 |
| 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 | 231.23 | 0.45% | 1,034,102 |
| Sep 12, 2024 | 228.80 | 230.82 | 227.59 | 230.70 | 230.19 | 1.48% | 1,044,702 |
| Sep 11, 2024 | 225.67 | 227.78 | 221.84 | 227.33 | 226.83 | 0.74% | 1,330,936 |
| Sep 10, 2024 | 227.68 | 229.00 | 221.95 | 225.67 | 225.17 | -1.28% | 1,755,184 |
| Sep 9, 2024 | 228.93 | 230.95 | 226.54 | 228.59 | 228.08 | 0.43% | 1,876,853 |