Home

Marriott International (MAR)

267.86
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 8:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/25/2025274.04279.21272.75279.111,013,517278.40
7/24/2025272.92276.30271.39272.881,103,450272.19
7/23/2025272.55273.73269.50273.511,350,975272.81
7/22/2025272.61273.30270.03272.981,466,857272.29
7/21/2025273.48274.70271.21271.561,294,352270.87
7/18/2025272.36273.64270.74272.581,547,075271.89
7/17/2025273.14274.55270.04271.601,564,940270.91
7/16/2025274.78276.91272.60273.601,005,166272.90
7/15/2025282.80282.97274.67274.901,771,986274.20
7/14/2025280.97283.48279.63282.87976,127282.15
7/11/2025281.49282.61279.01281.65990,639280.93
7/10/2025280.52283.75278.90282.301,440,184281.58
7/09/2025281.34282.04278.55279.19907,088278.48
7/08/2025279.39282.36278.69279.961,506,637279.25
7/07/2025279.18280.13275.56278.401,258,173277.69
7/03/2025277.62281.28277.50280.03623,226279.32
7/02/2025277.20278.18275.72277.521,086,334276.81
7/01/2025271.43279.09271.44278.071,515,515277.36
6/30/2025274.50275.80270.52273.211,341,801272.51
6/27/2025269.54274.51269.33273.474,507,332272.77
6/26/2025266.26270.49266.26269.621,245,466268.94
6/25/2025269.01269.10264.74265.991,514,026265.31
6/24/2025266.70269.91265.60268.731,505,772268.05
6/23/2025259.58264.32254.49264.111,728,502263.44
6/20/2025259.57261.52257.49260.192,244,294259.53
6/18/2025256.47260.84256.04257.531,136,427256.88
6/17/2025255.50259.44255.00256.201,187,148255.55
6/16/2025256.48259.53256.20257.911,925,823257.25
6/13/2025259.00260.57253.56254.991,783,229254.34
6/12/2025264.24265.84262.56263.231,152,131262.56
6/11/2025269.03269.19265.35266.061,079,386265.38
6/10/2025266.12269.08265.75268.041,478,987267.36
6/09/2025265.99267.73264.67265.931,207,505265.25
6/06/2025263.85266.05262.80265.63986,738264.95
6/05/2025261.93262.90259.46259.811,188,869259.15
6/04/2025264.22265.28261.93261.93926,348261.26
6/03/2025260.16265.56260.16264.401,358,222263.73
6/02/2025262.12262.74258.79261.211,339,566260.55