Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Marriott International, Inc. (MAR.VI)

208.45
0.00
(0.00%)
At close: April 29 at 5:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025207.95209.35206.70208.45208.45-
Apr 28, 2025208.05209.40207.60208.45208.45-
Apr 25, 2025209.15209.15206.10206.10206.10-
Apr 24, 2025202.90206.10200.70206.10206.105
Apr 23, 2025197.70203.45197.70203.45203.45-
Apr 22, 2025190.04190.72189.82190.72190.72-
Apr 17, 2025194.22194.74191.02193.58193.5846
Apr 16, 2025194.74196.28193.00196.28196.28-
Apr 15, 2025197.32198.44197.12197.78197.78-
Apr 14, 2025197.22198.72196.24196.24196.24-
Apr 11, 2025198.60198.60194.10194.10194.10-
Apr 10, 2025212.90212.90199.20199.20199.20-
Apr 9, 2025189.92192.98189.92190.46190.46-
Apr 8, 2025196.20201.25196.20199.00199.00-
Apr 7, 2025187.38194.24187.38194.24194.24-
Apr 4, 2025202.35202.35196.62200.30200.30-
Apr 3, 2025213.55213.55204.20204.20204.20-
Apr 2, 2025220.60221.10217.60221.10221.10-
Apr 1, 2025220.50220.50219.35219.35219.35-
Mar 31, 2025218.10218.10215.80217.85217.85-
Mar 28, 2025226.85227.75219.25219.25219.25-
Mar 27, 2025229.75229.75225.00225.00225.00-
Mar 26, 2025227.75230.40227.75230.40230.40-
Mar 25, 2025224.70226.55224.70226.55226.55-
Mar 24, 2025220.95223.65220.85223.65223.65-
Mar 21, 2025225.50225.50215.65218.25218.25-
Mar 20, 2025227.75228.90226.25226.25226.25-
Mar 19, 2025214.50224.75214.50224.75224.7550
Mar 18, 2025226.60226.95221.15221.15221.15-
Mar 17, 2025222.50225.65222.15225.65225.656
Mar 14, 2025220.15222.00219.55222.00222.00-
Mar 13, 2025225.15225.15219.45219.45219.45-
Mar 12, 2025225.00228.05224.05224.70224.7014
Mar 11, 2025232.00234.50225.45226.20226.20-
Mar 10, 2025241.50241.50238.80238.80238.80-
Mar 7, 2025243.00243.00238.85238.85238.85-
Mar 6, 2025248.90249.00246.85246.85246.851
Mar 5, 2025255.10255.10249.25249.25249.25-
Mar 4, 2025264.85264.85256.10256.10256.10-
Mar 3, 2025271.05271.05268.50269.15269.15-
Feb 28, 2025267.15270.50266.35270.50270.50-
Feb 27, 2025 0.552888 Dividend
Feb 27, 2025270.50270.50267.00270.40270.40-
Feb 26, 2025259.55259.55259.55259.55258.92-
Feb 25, 2025263.80264.15259.55259.55258.92-
Feb 24, 2025266.65267.00265.50265.50264.86-
Feb 21, 2025273.70274.40273.50273.50272.84-
Feb 20, 2025275.10275.35272.00272.00271.34-
Feb 19, 2025277.35277.35274.75274.75274.08-
Feb 18, 2025270.75272.90270.75272.35271.69-
Feb 17, 2025269.65270.95269.65270.65269.99-
Feb 14, 2025276.60276.60271.55271.55270.89-
Feb 13, 2025278.95280.25275.30275.30274.63-
Feb 12, 2025277.00278.15276.35278.15277.47-
Feb 11, 2025295.70295.70277.10277.10276.4364
Feb 10, 2025295.70296.80292.70292.70291.99-
Feb 7, 2025293.70294.85292.50294.85294.13-
Feb 6, 2025282.75292.85282.75292.85292.14-
Feb 5, 2025277.75279.75277.75279.75279.07-
Feb 4, 2025281.10283.95280.20280.20279.52-
Feb 3, 2025279.45281.50274.80281.50280.82143
Jan 31, 2025281.70285.65281.65281.65280.97-
Jan 30, 2025281.00281.75278.80281.75281.07-
Jan 29, 2025278.95278.95277.05277.60276.93-
Jan 28, 2025275.60276.75275.60276.75276.08-
Jan 27, 2025269.10273.30267.65273.30272.64-
Jan 24, 2025272.35272.35270.40270.40269.74-
Jan 23, 2025269.60269.65268.25269.05268.40-
Jan 22, 2025267.05268.05266.25268.05267.40-
Jan 21, 2025267.95268.95262.75265.45264.8137
Jan 20, 2025269.15269.15267.80267.80267.15-
Jan 17, 2025268.80270.50268.70270.45269.79-
Jan 16, 2025268.60269.80268.05269.60268.95-
Jan 15, 2025268.35272.85268.35272.35271.69-
Jan 14, 2025266.05267.55266.05267.55266.90-
Jan 13, 2025264.55265.75264.45265.75265.10-
Jan 10, 2025264.60267.55264.40267.55266.90-
Jan 9, 2025264.60265.50264.30264.50263.86-
Jan 8, 2025261.40263.80261.40263.80263.16-
Jan 7, 2025261.65262.40261.30262.10261.46-
Jan 6, 2025267.40267.40264.65264.65264.01-
Jan 3, 2025267.95268.45266.85266.85266.20-
Jan 2, 2025269.95271.80269.95270.35269.69-
Dec 30, 2024271.35271.35270.15270.15269.49-
Dec 27, 2024274.40274.70271.15271.15270.49-
Dec 23, 2024273.30273.30271.05271.05270.39-
Dec 20, 2024268.35273.65266.65273.65272.99-
Dec 19, 2024268.05271.35267.70269.80269.15-
Dec 18, 2024275.40276.80275.40276.80276.13-
Dec 17, 2024275.80276.70274.60276.70276.03-
Dec 16, 2024273.45276.55273.30276.55275.88-
Dec 13, 2024277.20277.25274.85274.85274.18-
Dec 12, 2024276.90279.50276.90279.50278.82-
Dec 11, 2024273.95277.55273.55277.55276.88-
Dec 10, 2024272.05274.85272.05274.85274.18-
Dec 9, 2024277.00277.30272.35272.35271.69-
Dec 6, 2024276.25278.70276.00278.70278.02-
Dec 5, 2024274.80276.95273.90276.95276.28-
Dec 4, 2024271.60272.60271.60272.60271.94-
Dec 3, 2024271.55273.35270.55270.70270.04-
Dec 2, 2024275.25277.25272.40272.40271.74-
Nov 29, 2024270.20274.80270.20274.80274.13-
Nov 28, 2024273.90273.90270.15270.20269.5450
Nov 27, 2024274.25274.25270.25270.25269.59-
Nov 26, 2024274.95275.25274.20274.20273.53-
Nov 25, 2024273.55275.95272.05275.95275.28-
Nov 22, 2024272.00273.20271.95273.20272.54-
Nov 21, 2024 0.552888 Dividend
Nov 21, 2024268.40270.30265.40270.30269.64-
Nov 20, 2024263.55263.55263.55263.55262.28-
Nov 19, 2024265.35265.35263.30263.55262.28-
Nov 18, 2024263.85266.35263.30266.35265.07-
Nov 15, 2024265.80266.90265.05265.05263.77-
Nov 14, 2024271.60272.75270.65270.65269.35-
Nov 13, 2024268.90272.70268.10272.70271.39-
Nov 12, 2024268.80269.20268.55268.55267.26-
Nov 11, 2024263.30267.75263.30267.75266.4610
Nov 8, 2024258.30262.90257.50262.90261.63-
Nov 7, 2024257.30257.30255.20256.60255.37-
Nov 6, 2024246.60256.25246.60256.25255.02-
Nov 5, 2024236.05238.45233.35238.45237.30-
Nov 4, 2024238.95238.95234.15234.15233.0245
Nov 1, 2024239.50242.40239.50241.15239.99-
Oct 31, 2024242.35242.35241.60241.95240.79-
Oct 30, 2024243.30244.50243.00244.50243.32-
Oct 29, 2024242.70244.45242.50244.45243.27-
Oct 28, 2024243.70243.70242.15242.15240.98-
Oct 25, 2024241.15243.10241.00243.10241.93-
Oct 24, 2024239.70241.05238.50241.05239.89-
Oct 23, 2024245.75245.75237.75239.80238.6545
Oct 22, 2024244.20245.45242.95245.45244.27-
Oct 21, 2024245.10245.10243.55243.55242.38-
Oct 18, 2024244.00245.35243.50245.35244.17-
Oct 17, 2024242.45244.55242.10242.90241.73-
Oct 16, 2024239.65241.60238.90241.60240.44-
Oct 15, 2024240.50240.50239.85240.00238.85-
Oct 14, 2024240.70240.70238.90239.95238.80-
Oct 11, 2024238.35240.15238.20240.15238.99-
Oct 10, 2024239.75239.75236.85239.15238.00-
Oct 9, 2024233.80238.70233.75238.70237.55-
Oct 8, 2024232.15233.60231.05233.60232.48-
Oct 7, 2024232.05232.05231.15232.05230.93-
Oct 4, 2024226.30230.65226.30230.30229.19-
Oct 3, 2024225.50225.90223.65225.90224.81-
Oct 2, 2024221.95224.60221.45224.60223.52-
Oct 1, 2024223.15224.65222.15222.15221.08-
Sep 30, 2024226.60226.60222.70222.70221.63-
Sep 27, 2024224.85226.70224.20226.70225.61-
Sep 26, 2024221.05222.70221.05221.30220.24-
Sep 25, 2024220.60221.35220.60221.00219.94-
Sep 24, 2024217.75220.80217.35220.80219.74-
Sep 23, 2024219.30220.35217.40217.40216.35-
Sep 20, 2024218.65219.05217.70217.70216.65-
Sep 19, 2024216.15219.40216.15219.40218.34-
Sep 18, 2024212.85213.65212.65213.65212.62-
Sep 17, 2024209.30211.50208.95211.50210.48-
Sep 16, 2024208.85210.35208.85208.95207.94-
Sep 13, 2024208.60209.20208.15209.20208.19-
Sep 12, 2024207.10207.85206.50207.85206.85-
Sep 11, 2024203.85204.70203.00203.00202.02-
Sep 10, 2024206.70207.25203.85203.85202.87-
Sep 9, 2024206.55207.65205.85205.85204.86-
Sep 6, 2024205.75207.80205.20207.80206.80-
Sep 5, 2024206.95207.35205.20205.20204.21-
Sep 4, 2024208.05208.05206.65206.65205.66-
Sep 3, 2024212.05212.05211.60211.60210.58-
Sep 2, 2024211.95212.30211.85212.00210.98-
Aug 30, 2024209.25210.40208.95208.95207.94-
Aug 29, 2024205.50209.45205.50209.45208.44-
Aug 28, 2024204.35204.50203.95203.95202.97-
Aug 27, 2024201.60203.55201.30203.55202.57-
Aug 26, 2024201.80203.25201.80202.35201.38-
Aug 23, 2024202.20203.35202.05203.20202.22-
Aug 22, 2024201.65202.60201.35202.60201.63-
Aug 21, 2024201.30201.50201.20201.20200.23-
Aug 20, 2024203.65203.65201.80201.80200.83-
Aug 19, 2024200.30202.70200.30202.70201.72-
Aug 16, 2024 0.552888 Dividend
Aug 16, 2024201.65201.70201.10201.35200.38-
Aug 15, 2024196.68196.68196.68196.68195.11-
Aug 14, 2024196.96196.96195.54196.68195.11-
Aug 13, 2024196.84196.94195.80195.80194.23-
Aug 12, 2024200.05200.10197.18197.18195.60-
Aug 9, 2024199.10199.10197.72198.26196.67-
Aug 8, 2024196.12199.46196.12199.46197.86-
Aug 7, 2024198.20199.50197.78197.78196.20-
Aug 6, 2024194.22196.02193.24196.02194.45-
Aug 5, 2024192.18192.60191.98192.60191.06-
Aug 2, 2024201.55201.55194.72194.72193.16-
Aug 1, 2024210.25211.50203.90203.90202.27-
Jul 31, 2024225.30225.30207.95207.95206.2945
Jul 30, 2024219.40222.95219.40222.95221.17-
Jul 29, 2024218.70219.90218.30218.30216.55-
Jul 26, 2024216.00217.15216.00217.15215.41-
Jul 25, 2024217.35217.65216.55217.65215.91-
Jul 24, 2024223.30223.30218.35218.35216.60-
Jul 23, 2024222.90225.25222.90225.25223.45-
Jul 22, 2024221.20223.90221.20222.40220.62-
Jul 19, 2024224.05225.15223.05223.05221.27-
Jul 18, 2024226.70226.70224.45226.00224.19-
Jul 17, 2024233.25233.25231.60231.65229.80-
Jul 16, 2024226.85231.80226.40231.80229.95-
Jul 15, 2024224.00225.50223.10225.50223.70-
Jul 12, 2024221.30223.45220.45223.45221.66-
Jul 11, 2024224.00224.00221.60221.60219.83-
Jul 10, 2024219.65220.30219.65220.25218.49-
Jul 9, 2024222.25222.85221.30221.30219.53-
Jul 8, 2024222.55223.50221.40221.40219.63-
Jul 5, 2024222.35222.75221.00221.00219.23-
Jul 4, 2024222.05222.05221.85221.85220.08-
Jul 3, 2024223.30223.30223.05223.05221.27-
Jul 2, 2024222.90222.90221.80221.80220.03-
Jul 1, 2024225.50225.50223.15223.15221.36-
Jun 28, 2024227.20230.00227.20230.00228.16-
Jun 27, 2024225.80225.80224.95224.95223.15-
Jun 26, 2024229.15229.15226.45226.45224.64-
Jun 25, 2024229.45229.45228.90228.90227.07-
Jun 24, 2024227.75228.55227.75228.55226.72-
Jun 21, 2024228.15228.15228.05228.05226.23-
Jun 20, 2024226.90227.30226.90227.30225.48-
Jun 19, 2024225.75225.75225.75225.75223.94-
Jun 18, 2024228.20228.20226.95226.95225.13-
Jun 17, 2024224.30224.35224.30224.35222.56-
Jun 14, 2024223.55223.55221.05221.05219.28-
Jun 13, 2024219.20219.80219.20219.80218.04-
Jun 12, 2024216.85217.60216.85217.60215.86-
Jun 11, 2024216.05216.40216.05216.40214.67-
Jun 10, 2024214.70215.20214.70215.20213.48-
Jun 7, 2024213.50213.50213.45213.45211.74-
Jun 6, 2024213.85214.95213.85214.95213.23-
Jun 5, 2024212.45212.85212.45212.85211.15-
Jun 4, 2024209.30211.05209.30211.05209.36-
Jun 3, 2024213.70213.70210.00210.00208.32-
May 31, 2024211.65211.65210.35210.35208.67-
May 30, 2024210.40210.40210.20210.20208.52-
May 29, 2024215.00215.00211.60211.60209.91-
May 28, 2024217.65217.65216.25216.25214.52-
May 27, 2024217.95217.95216.95216.95215.21-
May 24, 2024214.85217.20214.85217.20215.46-
May 23, 2024 0.552888 Dividend
May 23, 2024217.80217.80217.00217.00215.26-
May 22, 2024219.30219.30219.30219.30216.92-
May 21, 2024220.95220.95218.50218.50216.13-
May 20, 2024218.55218.55218.55218.55216.18-
May 17, 2024218.00218.00218.00218.00215.63-
May 16, 2024217.30217.85217.30217.85215.49-
May 15, 2024218.15218.15218.15218.15215.78-
May 14, 2024220.35224.45218.80218.80216.4313
May 13, 2024223.45223.45221.10221.10218.70-
May 10, 2024221.10221.10218.50220.75218.356
May 9, 2024219.15219.15218.70218.70216.33-
May 8, 2024219.70219.70218.90218.90216.53-
May 7, 2024220.30220.35220.30220.35217.96-
May 6, 2024218.30219.35218.30219.35216.97-
May 3, 2024219.35219.75219.35219.75217.37-
May 2, 2024219.35219.35218.70218.70216.33-
Apr 30, 2024224.55224.55221.55221.55219.15-
Apr 29, 2024225.45227.60225.45225.45223.004