Home

Marriott International (MAR)

271.32
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025271.39273.31269.81271.321,077,704271.32
10/23/2025272.12273.04268.85269.701,393,217269.70
10/22/2025268.00276.80268.00272.071,548,160272.07
10/21/2025263.01269.57262.04268.431,529,014268.43
10/20/2025262.30263.81259.93260.001,650,214260.00
10/17/2025259.00263.07258.62260.851,646,035260.85
10/16/2025267.38267.72257.92259.041,369,987259.04
10/15/2025267.80269.79263.44266.191,187,500266.19
10/14/2025260.89269.64260.42267.971,305,646267.97
10/13/2025263.61265.29261.32263.261,421,683263.26
10/10/2025266.33270.22259.86260.201,728,209260.20
10/09/2025268.18272.85265.93266.141,299,959266.14
10/08/2025267.89269.48264.32267.981,419,841267.98
10/07/2025272.43273.04265.53267.451,729,627267.45
10/06/2025269.17273.10267.90271.942,064,777271.94
10/03/2025265.98268.95264.96267.572,617,914267.57
10/02/2025261.08266.79261.05266.401,026,792266.40
10/01/2025258.37262.26258.07261.661,235,245261.66
9/30/2025265.50265.96259.62260.441,695,340260.44
9/29/2025265.40267.69264.01266.821,362,059266.82
9/26/2025261.63266.00261.63264.211,295,054264.21
9/25/2025260.95262.25258.89260.901,194,609260.90
9/24/2025263.15264.29260.13262.141,295,682262.14
9/23/2025263.50266.02261.40261.841,077,792261.84
9/22/2025265.77266.18263.07264.101,477,696264.10
9/19/2025265.40270.28264.16268.522,771,041268.52
9/18/2025262.72266.62262.27263.951,376,677263.95
9/17/2025267.39268.31260.15262.051,941,592262.05
9/16/2025265.59269.10264.02267.891,266,405267.89
9/15/2025267.25268.62264.39265.141,412,232265.14
9/12/2025266.88267.78263.50266.501,051,628266.50
9/11/2025263.30268.92262.49267.941,126,144267.94
9/10/2025264.00265.78261.10262.421,414,646262.42
9/09/2025267.76268.62263.83264.001,253,650264.00
9/08/2025265.13268.38263.19268.06998,227268.06
9/05/2025270.69271.67262.00264.701,378,658264.70
9/04/2025266.61269.80265.17268.851,232,389268.85
9/03/2025264.76267.08263.89265.071,046,345265.07
9/02/2025264.93265.69261.57264.481,422,984264.48
8/29/2025269.10270.38266.19267.86858,967267.86
8/28/2025270.09271.57268.80270.25970,159270.25
8/27/2025266.88269.98265.92269.67907,360269.67
8/26/2025268.20270.49266.99267.851,254,259267.85
8/25/2025272.79272.82268.51268.601,259,681268.60
8/22/2025263.70274.53263.06273.821,606,021273.82
8/21/2025262.38264.00261.44262.271,116,600262.27
8/20/2025266.78268.65263.42263.531,090,001262.86
8/19/2025265.76270.24265.76266.781,141,478266.10
8/18/2025265.13267.04263.90266.26923,799265.58
8/15/2025268.62268.62264.63265.201,083,738264.53
8/14/2025267.55268.77265.67266.551,153,235265.87
8/13/2025265.12270.21264.38269.701,038,554269.01
8/12/2025259.43265.49258.02265.011,110,717264.34
8/11/2025259.47261.38256.49257.971,285,774257.31
8/08/2025260.40262.75257.31259.921,353,656259.26
8/07/2025265.30266.41259.75260.591,695,899259.93
8/06/2025259.29263.27257.33262.781,635,604262.11
8/05/2025259.31262.26255.27259.722,346,055259.06
8/04/2025256.78259.51255.43259.132,056,514258.47
8/01/2025260.88261.02253.75255.352,520,312254.70
7/31/2025268.22270.05262.95263.832,279,427263.16
7/30/2025274.66275.05269.22270.041,300,333269.35
7/29/2025276.92276.95272.57273.471,504,492272.77
7/28/2025278.68280.00275.61275.791,484,972275.09