NasdaqGS - Nasdaq Real Time Price USD

Marriott International, Inc. (MAR)

267.27
+1.64
+(0.62%)
As of 1:30:53 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025265.99267.51264.67267.27267.27572,310
Jun 6, 2025263.85266.05262.80265.63265.63986,700
Jun 5, 2025261.93262.90259.46259.81259.811,188,800
Jun 4, 2025264.22265.28261.93261.93261.93926,300
Jun 3, 2025260.16265.57260.16264.40264.401,358,200
Jun 2, 2025262.12262.74258.79261.21261.211,339,500
May 30, 2025263.57265.12262.10263.83263.831,245,300
May 29, 2025265.56266.18261.00263.61263.61949,700
May 28, 2025266.59266.89264.18264.53264.531,340,600
May 27, 2025260.08266.35260.08266.10266.101,338,900
May 23, 2025 0.67 Dividend
May 23, 2025255.69258.97255.53257.70257.701,270,700
May 22, 2025261.17262.11259.21260.69260.021,082,900
May 21, 2025263.89264.59260.14260.69260.021,271,800
May 20, 2025271.64271.64266.92267.34266.651,500,400
May 19, 2025269.61273.76269.45273.19272.491,099,100
May 16, 2025271.54273.32269.33273.23272.531,235,000
May 15, 2025271.99272.95270.73271.47270.771,483,500
May 14, 2025272.40275.62272.09272.59271.891,520,800
May 13, 2025272.00276.02271.21274.14273.441,690,300
May 12, 2025269.40273.42268.63271.96271.262,551,100
May 9, 2025259.11259.99255.69257.97257.311,489,000
May 8, 2025256.87263.12255.99259.30258.631,787,500
May 7, 2025251.78258.10250.79255.99255.331,866,500
May 6, 2025256.14258.59250.01251.96251.312,527,700
May 5, 2025248.00250.84246.50247.27246.631,894,400
May 2, 2025247.57250.54247.13249.47248.831,302,000
May 1, 2025241.26246.24240.36243.95243.321,818,200
Apr 30, 2025234.53239.05231.21238.58237.972,246,300
Apr 29, 2025235.33240.85235.13239.67239.052,255,100
Apr 28, 2025238.29240.83234.07236.93236.322,418,200
Apr 25, 2025236.52238.02232.82236.20235.591,989,900
Apr 24, 2025228.48237.35227.55236.26235.652,329,800
Apr 23, 2025228.88236.44228.36229.79229.203,492,900
Apr 22, 2025217.53221.37216.98220.59220.021,476,500
Apr 21, 2025218.30218.99212.53215.69215.141,543,000
Apr 17, 2025221.27222.42218.46220.41219.841,523,400
Apr 16, 2025219.94223.98216.68218.79218.231,671,300
Apr 15, 2025224.63225.49221.43222.58222.011,205,400
Apr 14, 2025224.93225.47220.00223.49222.921,875,700
Apr 11, 2025222.95227.75219.01225.22224.642,013,800
Apr 10, 2025228.45230.22217.27222.92222.353,602,900
Apr 9, 2025210.62235.29208.16233.39232.794,482,400
Apr 8, 2025220.59222.12207.62211.12210.583,721,900
Apr 7, 2025207.77224.14205.40213.36212.813,900,200
Apr 4, 2025218.33222.66212.56214.58214.033,573,900
Apr 3, 2025230.39230.58223.36224.62224.043,459,900
Apr 2, 2025235.10244.03235.10242.56241.941,718,800
Apr 1, 2025237.48238.98233.42238.24237.631,451,300
Mar 31, 2025234.80239.68230.92238.20237.591,948,800
Mar 28, 2025243.41243.41236.00237.01236.401,570,700
Mar 27, 2025245.23245.98239.69244.45243.821,952,900
Mar 26, 2025247.26250.43246.07246.72246.091,842,200
Mar 25, 2025243.73246.75241.60246.48245.851,401,100
Mar 24, 2025241.07243.49239.27242.92242.301,935,600
Mar 21, 2025235.79237.94229.38237.49236.884,301,000
Mar 20, 2025244.91248.02243.89244.84244.21922,600
Mar 19, 2025241.60248.60241.53247.62246.981,373,500
Mar 18, 2025247.08247.21239.93240.39239.771,253,600
Mar 17, 2025243.92249.40242.24248.11247.471,971,900
Mar 14, 2025239.42243.62239.00243.11242.491,414,000
Mar 13, 2025243.47243.92236.21237.29236.682,026,600
Mar 12, 2025248.00249.04240.19243.81243.182,349,800
Mar 11, 2025254.87255.93243.32246.31245.683,143,000
Mar 10, 2025258.36260.69255.07257.22256.562,447,300
Mar 7, 2025261.45264.98256.65262.75262.072,337,400
Mar 6, 2025268.38268.55262.14262.63261.961,663,100
Mar 5, 2025269.55272.47268.02271.10270.401,456,000
Mar 4, 2025276.41276.41268.00270.80270.102,390,100
Mar 3, 2025280.00284.48275.37277.72277.011,635,200
Feb 28, 2025278.97282.35277.76280.45279.732,269,800
Feb 27, 2025 0.63 Dividend
Feb 27, 2025281.48283.66276.68277.21276.501,571,200
Feb 26, 2025279.17285.00278.93282.16280.811,607,600
Feb 25, 2025277.66277.78271.70277.46276.131,807,600
Feb 24, 2025279.35280.60274.74276.76275.432,058,300
Feb 21, 2025286.65287.20275.00277.47276.141,983,200
Feb 20, 2025286.92287.65283.31287.20285.821,153,100
Feb 19, 2025286.48288.93283.94287.56286.181,414,100
Feb 18, 2025283.52289.30280.88288.42287.041,601,800
Feb 14, 2025290.28290.56283.08283.52282.161,659,900
Feb 13, 2025290.67291.46285.91288.24286.861,899,300
Feb 12, 2025283.98291.47283.49290.45289.062,692,500
Feb 11, 2025291.32295.59285.02288.00286.623,055,500
Feb 10, 2025305.92306.22301.36304.45302.991,770,800
Feb 7, 2025304.93307.52302.86303.97302.511,662,500
Feb 6, 2025293.98304.13293.50302.95301.501,826,800
Feb 5, 2025291.06293.14288.08292.39290.991,329,700
Feb 4, 2025291.48291.86289.10290.75289.361,401,800
Feb 3, 2025286.79290.97283.09290.46289.071,218,000
Jan 31, 2025291.65293.71289.29290.59289.201,293,100
Jan 30, 2025290.92294.99290.92292.54291.141,030,500
Jan 29, 2025289.37290.27287.19289.66288.271,302,200
Jan 28, 2025287.30290.88286.33288.64287.261,403,400
Jan 27, 2025281.45288.27280.42288.05286.671,569,700
Jan 24, 2025285.00286.59282.35284.11282.751,339,800
Jan 23, 2025281.79285.14277.41285.07283.701,694,400
Jan 22, 2025277.77280.78277.71280.41279.061,412,400
Jan 21, 2025271.27278.05269.72277.72276.392,772,900
Jan 17, 2025279.00279.60276.50277.18275.851,805,200
Jan 16, 2025276.00277.82275.05276.00274.681,588,200
Jan 15, 2025281.60283.59275.81276.05274.731,513,400
Jan 14, 2025273.00276.74272.07276.43275.101,106,000
Jan 13, 2025270.38273.33269.84272.29270.98935,700
Jan 10, 2025273.17275.16270.53270.76269.461,317,600
Jan 8, 2025270.08273.90269.83273.53272.221,172,200
Jan 7, 2025271.52273.90269.28269.78268.491,132,100
Jan 6, 2025275.25275.91272.00272.62271.311,260,300
Jan 3, 2025276.07276.95272.19275.28273.961,773,000
Jan 2, 2025281.16281.24273.51274.45273.131,211,900
Dec 31, 2024280.98281.20278.21278.94277.60740,200
Dec 30, 2024281.68282.10277.49280.31278.971,021,000
Dec 27, 2024284.01286.05280.78283.66282.30717,600
Dec 26, 2024285.01287.27284.85286.56285.19473,700
Dec 24, 2024283.63286.55282.76286.39285.02424,000
Dec 23, 2024283.49284.16280.48283.63282.27907,800
Dec 20, 2024276.83286.93276.81283.96282.602,619,100
Dec 19, 2024281.20282.79278.19279.02277.681,489,900
Dec 18, 2024289.50291.25277.53277.65276.321,861,100
Dec 17, 2024288.77291.32288.46289.44288.051,310,600
Dec 16, 2024287.58292.07286.34290.40289.01976,900
Dec 13, 2024288.61289.59286.07287.08285.70797,200
Dec 12, 2024292.68294.01289.75289.99288.601,168,000
Dec 11, 2024289.99292.96289.54291.73290.33876,800
Dec 10, 2024289.01289.75285.50287.67286.29866,700
Dec 9, 2024292.49293.87286.28286.97285.591,064,700
Dec 6, 2024292.69295.45292.34292.59291.191,013,100
Dec 5, 2024289.96294.65289.88292.48291.081,307,400
Dec 4, 2024286.08290.01284.50289.63288.241,115,400
Dec 3, 2024287.21287.99283.71284.93283.56928,800
Dec 2, 2024288.97289.94284.64286.24284.871,574,300
Nov 29, 2024285.55290.43285.54289.09287.70702,400
Nov 27, 2024287.88287.90284.62285.60284.231,112,900
Nov 26, 2024288.80289.80286.53288.18286.801,459,100
Nov 25, 2024286.08289.63285.80288.00286.621,808,400
Nov 22, 2024283.33284.95282.88284.29282.93990,300
Nov 21, 2024 0.63 Dividend
Nov 21, 2024281.92283.83280.27283.44282.08944,500
Nov 20, 2024279.55280.83278.54280.18278.21938,600
Nov 19, 2024279.30280.71276.28279.27277.31890,500
Nov 18, 2024280.59282.24278.05281.45279.471,733,900
Nov 15, 2024281.99282.46277.67278.78276.821,751,100
Nov 14, 2024286.48287.51281.76282.02280.041,396,800
Nov 13, 2024284.69289.04284.36286.47284.451,274,000
Nov 12, 2024285.62287.00283.71286.02284.011,143,200
Nov 11, 2024281.07286.19281.07285.91283.901,895,500
Nov 8, 2024277.81282.80277.21280.80278.821,516,600
Nov 7, 2024276.13278.50273.86277.68275.731,472,700
Nov 6, 2024270.11277.41268.49276.26274.322,148,500
Nov 5, 2024254.08261.07254.08259.66257.831,604,300
Nov 4, 2024255.43256.69249.55256.43254.632,222,000
Nov 1, 2024258.48263.39258.43260.57258.741,481,600
Oct 31, 2024264.26265.37259.92260.02258.191,308,100
Oct 30, 2024263.67265.60263.25264.26262.40897,800
Oct 29, 2024262.80265.11262.28263.89262.03791,500
Oct 28, 2024264.35264.60260.68262.55260.701,127,500
Oct 25, 2024263.31265.13261.36262.12260.281,162,000
Oct 24, 2024259.97261.82257.43260.63258.801,195,100
Oct 23, 2024260.48263.00255.48257.82256.011,990,300
Oct 22, 2024264.80265.89263.35265.50263.631,198,100
Oct 21, 2024264.49266.44263.26264.97263.11869,100
Oct 18, 2024264.57266.58263.08265.60263.73886,800
Oct 17, 2024264.50265.20262.29264.57262.711,163,500
Oct 16, 2024260.43263.29259.60262.57260.72709,200
Oct 15, 2024261.37263.32259.50260.58258.751,252,400
Oct 14, 2024261.22263.34260.42261.56259.721,139,700
Oct 11, 2024261.23264.14261.05262.63260.781,084,700
Oct 10, 2024260.89261.92259.29260.54258.711,038,200
Oct 9, 2024256.29263.02256.00261.88260.041,442,600
Oct 8, 2024255.32257.35253.53256.58254.771,207,900
Oct 7, 2024254.00255.85253.07255.16253.362,406,700
Oct 4, 2024253.28254.84252.22254.61252.821,129,400
Oct 3, 2024246.06249.67246.01249.48247.72935,600
Oct 2, 2024245.29249.00244.85248.82247.07857,600
Oct 1, 2024248.71249.31243.10246.08244.351,382,500
Sep 30, 2024252.05253.95246.46248.60246.851,646,300
Sep 27, 2024252.81254.43251.67253.04251.261,238,400
Sep 26, 2024248.17251.00246.22250.71248.951,431,800
Sep 25, 2024247.47247.62244.63245.50243.77951,400
Sep 24, 2024243.02247.46242.85247.38245.641,225,300
Sep 23, 2024244.85245.13241.36241.67239.971,393,400
Sep 20, 2024243.90244.74240.90244.39242.673,663,400
Sep 19, 2024242.97246.02242.04244.46242.741,676,100
Sep 18, 2024238.90241.73236.80238.74237.061,539,600
Sep 17, 2024233.73236.23232.76235.61233.951,005,300
Sep 16, 2024233.07235.75231.90232.46230.82993,100
Sep 13, 2024231.55232.56229.67231.74230.111,034,100
Sep 12, 2024228.80230.82227.59230.70229.081,044,700
Sep 11, 2024225.67227.78221.84227.33225.731,330,900
Sep 10, 2024227.68229.00221.95225.67224.081,755,200
Sep 9, 2024228.93230.95226.54228.59226.981,876,900
Sep 6, 2024229.47232.90227.16227.60226.003,355,300
Sep 5, 2024229.73230.55226.86229.06227.451,808,800
Sep 4, 2024230.00230.66228.11229.46227.851,412,200
Sep 3, 2024234.20234.70229.74230.72229.101,802,700
Aug 30, 2024232.56235.43231.05234.69233.042,218,100
Aug 29, 2024229.75233.61228.88231.37229.741,954,400
Aug 28, 2024226.42228.18226.18227.32225.721,026,200
Aug 27, 2024224.40228.18223.80227.62226.021,017,700
Aug 26, 2024226.57228.13224.15224.67223.091,104,900
Aug 23, 2024225.98227.65224.95225.26223.68958,300
Aug 22, 2024223.81225.90223.13224.12222.54991,200
Aug 21, 2024224.07225.14223.06224.51222.93710,500
Aug 20, 2024224.50225.48222.87223.13221.561,069,700
Aug 19, 2024221.30226.00221.06225.15223.571,068,600
Aug 16, 2024 0.63 Dividend
Aug 16, 2024221.61221.67219.73220.56219.011,005,700
Aug 15, 2024219.68222.95218.93221.90219.711,726,700
Aug 14, 2024217.00217.71215.54217.10214.96847,400
Aug 13, 2024215.26216.85213.27216.43214.301,081,100
Aug 12, 2024217.95217.95214.41214.68212.561,075,200
Aug 9, 2024215.50219.00214.05217.97215.821,214,100
Aug 8, 2024215.45217.81214.78215.80213.671,369,600
Aug 7, 2024215.94217.64213.78214.77212.652,854,400
Aug 6, 2024212.50218.41211.19215.25213.131,911,700
Aug 5, 2024209.07212.34204.55211.35209.274,057,500
Aug 2, 2024215.12216.64210.02213.67211.563,679,000
Aug 1, 2024226.15226.49215.61218.78216.623,067,900
Jul 31, 2024230.00236.22222.93227.30225.064,316,500
Jul 30, 2024239.00241.54238.05238.77236.421,752,800
Jul 29, 2024237.94239.52235.70238.45236.101,335,700
Jul 26, 2024235.60237.74234.00236.60234.27929,400
Jul 25, 2024235.00237.51232.33233.75231.451,380,100
Jul 24, 2024241.24241.61234.90235.04232.721,762,500
Jul 23, 2024242.66245.60241.97242.31239.92730,900
Jul 22, 2024243.61244.00241.15242.94240.551,212,700
Jul 19, 2024245.00245.72242.65243.91241.511,342,500
Jul 18, 2024244.77248.50244.05244.09241.681,399,800
Jul 17, 2024253.25255.33247.49247.55245.111,752,900
Jul 16, 2024247.94255.19247.69255.11252.601,562,300
Jul 15, 2024242.80246.85241.99246.67244.241,062,300
Jul 12, 2024241.17245.44240.16242.79240.401,699,300
Jul 11, 2024242.94242.94239.25239.78237.421,765,400
Jul 10, 2024237.96242.74237.16242.52240.131,376,000
Jul 9, 2024240.86240.86237.39237.52235.181,254,900
Jul 8, 2024242.09243.06239.17239.86237.501,040,300
Jul 5, 2024240.50241.38238.45240.98238.61851,900
Jul 3, 2024239.63241.67238.48240.17237.80866,700
Jul 2, 2024239.81240.12236.68239.98237.621,417,300
Jul 1, 2024242.19243.36237.45239.51237.151,475,000
Jun 28, 2024242.40246.79241.02241.77239.396,788,900
Jun 27, 2024242.95242.95240.20242.25239.861,153,600
Jun 26, 2024242.67243.26239.67241.51239.131,592,600
Jun 25, 2024246.53246.87243.78244.83242.421,283,800
Jun 24, 2024243.23246.27243.23245.66243.241,058,600
Jun 21, 2024245.69245.94242.75243.53241.133,299,600
Jun 20, 2024242.68244.40242.66243.98241.581,154,400
Jun 18, 2024245.28247.20242.13243.05240.651,320,100
Jun 17, 2024238.55245.05237.60244.70242.291,406,900
Jun 14, 2024239.33239.75235.14239.45237.091,566,300
Jun 13, 2024235.22240.77234.66240.47238.101,188,700
Jun 12, 2024234.02237.13234.02236.56234.231,477,700
Jun 11, 2024231.78233.24229.93232.64230.351,285,100
Jun 10, 2024230.00233.41229.98232.76230.471,219,800

Related Tickers

HLT Hilton Worldwide Holdings Inc.
252.90
+0.07%
 
H Hyatt Hotels Corporation
134.24
+1.13%
 
IHG InterContinental Hotels Group PLC
116.44
-0.11%
 
WH Wyndham Hotels & Resorts, Inc.
83.35
-0.16%
 
CHH Choice Hotels International, Inc.
128.92
+0.20%
 
ATAT Atour Lifestyle Holdings Limited
31.62
+1.90%
 
AC.PA Accor SA
46.23
+0.87%
 
HTHT H World Group Limited
34.84
-0.74%
 
CVEO Civeo Corporation
23.32
+2.10%
 
SOND Sonder Holdings Inc.
1.8100
-1.04%