Marriott International (MAR)

341.73
-8.84 (-2.52%)
NASDAQ · Last Trade: Mar 1st, 5:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026346.81347.95339.51341.731,664,581341.73
2/26/2026349.37354.46347.85350.571,471,699350.57
2/25/2026346.70348.15343.50347.442,465,460346.77
2/24/2026342.73347.88341.50343.151,388,023342.49
2/23/2026348.46348.65337.77342.621,729,953341.96
2/20/2026347.40352.61345.04347.932,276,684347.26
2/19/2026353.19354.91349.33349.891,734,488349.21
2/18/2026355.53360.17352.86356.001,917,030355.31
2/17/2026354.95361.75354.84359.942,159,953359.25
2/13/2026353.35359.08350.18353.891,590,929353.21
2/12/2026361.98370.00352.55355.081,873,472354.39
2/11/2026358.63367.73355.00358.752,491,428358.06
2/10/2026349.91363.54347.36359.354,006,193358.66
2/09/2026331.25332.07326.13331.212,357,023330.57
2/06/2026326.40333.96326.00333.241,415,331332.60
2/05/2026324.33326.93320.40326.451,350,383325.82
2/04/2026321.35329.78320.39324.562,069,087323.93
2/03/2026316.54322.86316.07318.421,263,824317.81
2/02/2026316.45321.10314.26319.29978,518318.67
1/30/2026316.71318.95313.25315.301,325,282314.69
1/29/2026312.48320.75312.49319.771,698,228319.15
1/28/2026315.08316.00311.56312.071,264,122311.47
1/27/2026315.84316.35313.26313.95953,954313.35
1/26/2026317.59319.47313.00316.701,247,579316.09
1/23/2026319.31320.74316.69319.701,368,538319.08
1/22/2026322.99327.20320.71321.671,575,604321.05
1/21/2026314.83321.84312.59320.561,984,572319.94
1/20/2026320.68321.96312.67313.841,755,995313.24
1/16/2026326.71327.75322.07325.881,903,443325.25
1/15/2026322.36329.69322.36325.792,121,638325.16
1/14/2026321.05322.05314.75319.681,442,003319.06
1/13/2026322.97325.46319.82322.961,233,478322.34
1/12/2026325.15325.15319.01323.351,397,247322.73
1/09/2026326.96331.09326.52328.181,464,910327.55
1/08/2026317.65325.71316.70324.911,265,333324.28
1/07/2026319.74322.24317.53319.261,347,205318.64
1/06/2026309.95322.60309.60321.861,601,064321.24
1/05/2026311.82316.32308.31311.032,174,520310.43
1/02/2026310.55314.30309.00313.411,060,675312.81
12/31/2025313.93315.34309.67310.241,228,385309.64
12/30/2025314.41315.51313.55313.94877,177313.33
12/29/2025315.10315.57312.43314.41764,615313.80
12/26/2025315.16315.96314.05315.58663,535314.97
12/24/2025313.09316.22313.07315.16531,717314.55
12/23/2025313.14316.69313.14314.071,171,801313.46
12/22/2025310.73315.40309.95313.751,209,929313.14
12/19/2025304.40311.68304.40310.163,064,595309.56
12/18/2025310.25311.69304.89306.821,659,696306.23
12/17/2025305.46311.65305.46310.071,658,650309.47
12/16/2025308.48309.60303.05305.972,012,692305.38
12/15/2025304.45310.23302.17308.492,216,541307.89
12/12/2025298.26300.75296.63298.721,802,390298.14
12/11/2025287.17297.41285.07296.462,263,356295.89
12/10/2025283.89287.98282.03286.961,743,767286.41
12/09/2025287.40287.67283.10283.842,035,756283.29
12/08/2025292.07292.16286.65287.821,570,460287.26
12/05/2025295.20296.28292.00292.591,604,611292.03
12/04/2025302.93306.65292.37296.002,268,211295.43
12/03/2025303.52309.43303.52306.651,459,506306.06
12/02/2025304.56305.66299.33304.651,126,063304.06
12/01/2025302.43307.08302.00303.451,421,177302.87