Marriott International (MAR)

341.76
-9.32 (-2.65%)
NASDAQ· Last Trade: Aug 31st, 11:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026348.70350.55341.14341.761,424,012341.76
8/28/2026358.16358.16350.81351.081,011,183351.08
8/27/2026354.59357.93353.77353.871,481,159353.87
8/26/2026358.06360.67355.07358.672,033,778358.67
8/25/2026360.61362.29357.43357.771,436,146357.77
8/24/2026359.37363.39357.25360.20954,628360.20
8/21/2026359.02361.00354.19356.39995,009356.39
8/20/2026356.61358.75354.57356.601,861,783356.60
8/19/2026358.40365.11357.18359.951,288,236359.22
8/18/2026358.35361.46355.66357.331,505,412356.61
8/17/2026353.94357.98353.00356.571,313,289355.85
8/14/2026350.72358.10349.74356.72880,606356.00
8/13/2026356.58357.61350.98352.53997,063351.81
8/12/2026351.60356.60348.88354.581,350,823353.86
8/11/2026348.97352.27347.27349.492,390,418348.78
8/10/2026350.10353.36344.70348.441,716,760347.73
8/07/2026358.84359.97353.46353.912,278,679353.19
8/06/2026362.01364.74356.01359.671,677,235358.94
8/05/2026348.31361.83347.78361.312,051,193360.58
8/04/2026344.79346.36340.81345.203,376,404344.50
8/03/2026359.43365.47344.13346.834,418,082346.13
7/31/2026377.01377.93372.63372.831,564,262372.07
7/30/2026380.00380.60371.09375.481,593,626374.72
7/29/2026377.25383.26375.62381.121,542,570380.35
7/28/2026382.64384.23374.55383.521,805,326382.74
7/27/2026378.11384.20377.53383.061,376,988382.28
7/24/2026365.58375.78364.25374.431,231,814373.67
7/23/2026363.67365.92360.71364.471,200,259363.73
7/22/2026367.53371.40366.75369.80915,117369.05
7/21/2026370.79372.21365.05367.811,012,808367.06
7/20/2026369.81371.33364.63366.931,064,688366.19
7/17/2026371.14372.98363.51366.241,845,616365.50
7/16/2026370.49376.44368.33371.141,258,031370.39
7/15/2026363.61370.67363.61369.051,111,056368.30
7/14/2026360.78364.14359.96363.191,736,346362.45
7/13/2026375.70378.06361.73362.871,592,399362.13
7/10/2026372.82378.32372.78376.111,028,427375.35
7/09/2026371.80376.01366.46372.471,207,908371.71
7/08/2026378.15378.20369.73371.161,391,588370.41
7/07/2026382.15383.99380.00380.751,494,229379.98
7/06/2026373.23379.90371.64379.751,737,906378.98
7/02/2026369.88374.07366.96372.951,552,709372.19
7/01/2026369.95373.38365.45368.321,669,504367.57
6/30/2026373.57374.57367.38370.591,910,854369.84
6/29/2026378.57382.27373.81374.881,487,426374.12
6/26/2026379.48381.21372.81377.312,426,347376.55
6/25/2026383.54388.25377.92378.911,498,756378.14
6/24/2026389.52392.63382.17383.561,414,034382.78
6/23/2026384.46390.36381.43386.832,411,320386.05
6/22/2026394.56395.02383.20384.191,607,194383.41
6/18/2026398.63403.26394.90396.202,846,781395.40
6/17/2026396.17404.07393.72394.611,672,010393.81
6/16/2026391.50400.37387.50399.101,860,285398.29
6/15/2026406.43410.98399.26400.631,515,674399.82
6/12/2026399.39403.25396.98402.541,115,787401.72
6/11/2026388.99397.37386.20396.891,496,579396.08
6/10/2026393.80398.51385.16386.231,701,053385.45
6/09/2026394.00398.96389.38393.611,394,853392.81
6/08/2026392.51395.85388.39391.421,349,050390.63
6/05/2026388.11396.65386.45392.511,975,909391.71
6/04/2026383.20385.98380.64385.301,150,091384.52
6/03/2026373.83377.13371.28376.751,055,993375.99
6/02/2026376.70377.66373.16373.761,186,756373.00
6/01/2026371.33378.33370.57376.961,396,779376.19