Home

Marriott International (MAR)

308.12
+3.47 (1.14%)
NASDAQ · Last Trade: Dec 3rd, 2:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025304.56305.66299.33304.651,126,063304.65
12/01/2025302.43307.08302.00303.451,421,177303.45
11/28/2025303.90305.14302.95304.79575,484304.79
11/26/2025303.51306.00301.94304.651,240,871304.65
11/25/2025296.67305.01296.67304.121,372,805304.12
11/24/2025295.55297.96292.72296.232,381,089296.23
11/21/2025284.37298.03284.27295.842,384,762295.84
11/20/2025285.42289.36281.72282.381,215,479282.38
11/19/2025282.88285.46281.53284.201,040,524283.53
11/18/2025283.22286.94281.30282.901,553,456282.23
11/17/2025286.35286.89280.99282.891,182,913282.22
11/14/2025285.07288.02281.19285.721,363,291285.05
11/13/2025290.06293.49287.01287.431,769,225286.75
11/12/2025291.39294.99290.54291.671,102,806290.98
11/11/2025290.56294.01290.04291.901,408,984291.21
11/10/2025292.12294.18286.10290.471,737,630289.79
11/07/2025282.15291.66281.93291.162,471,582290.47
11/06/2025283.00286.58279.87281.141,543,589280.48
11/05/2025273.75285.66272.66283.072,736,776282.40
11/04/2025264.40275.66263.50272.242,845,153271.60
11/03/2025261.63264.81258.99263.892,242,557263.27
10/31/2025261.40261.55256.76260.581,439,919259.97
10/30/2025263.30267.32261.70262.271,218,077261.65
10/29/2025263.37267.11262.03263.121,378,537262.50
10/28/2025269.88271.19265.32265.451,090,031264.83
10/27/2025272.42274.94270.05271.21995,475270.57
10/24/2025271.39273.31269.81271.321,077,704270.68
10/23/2025272.12273.04268.85269.701,393,217269.06
10/22/2025268.00276.80268.00272.071,548,160271.43
10/21/2025263.01269.57262.04268.431,529,014267.80
10/20/2025262.30263.81259.93260.001,650,214259.39
10/17/2025259.00263.07258.62260.851,646,035260.24
10/16/2025267.38267.72257.92259.041,369,987258.43
10/15/2025267.80269.79263.44266.191,187,500265.56
10/14/2025260.89269.64260.42267.971,305,646267.34
10/13/2025263.61265.29261.32263.261,421,683262.64
10/10/2025266.33270.22259.86260.201,728,209259.59
10/09/2025268.18272.85265.93266.141,299,959265.51
10/08/2025267.89269.48264.32267.981,419,841267.35
10/07/2025272.43273.04265.53267.451,729,627266.82
10/06/2025269.17273.10267.90271.942,064,777271.30
10/03/2025265.98268.95264.96267.572,617,914266.94
10/02/2025261.08266.79261.05266.401,026,792265.77
10/01/2025258.37262.26258.07261.661,235,245261.04
9/30/2025265.50265.96259.62260.441,695,340259.83
9/29/2025265.40267.69264.01266.821,362,059266.19
9/26/2025261.63266.00261.63264.211,295,054263.59
9/25/2025260.95262.25258.89260.901,194,609260.29
9/24/2025263.15264.29260.13262.141,295,682261.52
9/23/2025263.50266.02261.40261.841,077,792261.22
9/22/2025265.77266.18263.07264.101,477,696263.48
9/19/2025265.40270.28264.16268.522,771,041267.89
9/18/2025262.72266.62262.27263.951,376,677263.33
9/17/2025267.39268.31260.15262.051,941,592261.43
9/16/2025265.59269.10264.02267.891,266,405267.26
9/15/2025267.25268.62264.39265.141,412,232264.51
9/12/2025266.88267.78263.50266.501,051,628265.87
9/11/2025263.30268.92262.49267.941,126,144267.31
9/10/2025264.00265.78261.10262.421,414,646261.80
9/09/2025267.76268.62263.83264.001,253,650263.38
9/08/2025265.13268.38263.19268.06998,227267.43
9/05/2025270.69271.67262.00264.701,378,658264.08
9/04/2025266.61269.80265.17268.851,232,389268.22
9/03/2025264.76267.08263.89265.071,046,345264.44