Marriott International (MAR)

327.07
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 6:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott International (MAR)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026321.17330.92321.17327.072,458,187327.07
3/30/2026320.00323.61317.81319.311,425,703319.31
3/27/2026323.11324.50316.54317.541,875,123317.54
3/26/2026325.52328.93323.59325.741,010,260325.74
3/25/2026326.19329.07322.25326.791,513,386326.79
3/24/2026323.37326.34321.96324.291,102,884324.29
3/23/2026328.90333.45325.46326.521,856,635326.52
3/20/2026323.08325.32317.31319.763,151,235319.76
3/19/2026323.50326.83320.06324.891,278,184324.89
3/18/2026326.00329.35322.20322.521,399,963322.52
3/17/2026325.60330.84325.56327.281,054,259327.28
3/16/2026318.24323.25316.97321.841,419,973321.84
3/13/2026318.38322.39313.46313.811,082,179313.81
3/12/2026320.17320.96315.37316.311,608,671316.31
3/11/2026326.59327.70322.95326.38989,898326.38
3/10/2026326.05331.71323.78326.001,149,196326.00
3/09/2026317.11329.33311.20328.861,993,519328.86
3/06/2026324.98326.73316.12323.802,064,508323.80
3/05/2026332.20334.05326.53333.041,471,468333.04
3/04/2026337.93339.98333.07335.941,360,714335.94
3/03/2026322.60337.13320.56335.912,231,276335.91
3/02/2026330.50336.37325.81330.472,038,752330.47
2/27/2026346.81347.95339.51341.731,664,581341.73
2/26/2026349.37354.46347.85350.571,471,699350.57
2/25/2026346.70348.15343.50347.442,465,460347.44
2/24/2026342.73347.88341.50343.151,388,023343.15
2/23/2026348.46348.65337.77342.621,729,953342.62
2/20/2026347.40352.61345.04347.932,276,684347.93
2/19/2026353.19354.91349.33349.891,734,488349.89
2/18/2026355.53360.17352.86356.001,917,030356.00
2/17/2026354.95361.75354.84359.942,159,953359.94
2/13/2026353.35359.08350.18353.891,590,929353.89
2/12/2026361.98370.00352.55355.081,873,472355.08
2/11/2026358.63367.73355.00358.752,491,428358.75
2/10/2026349.91363.54347.36359.354,006,193359.35
2/09/2026331.25332.07326.13331.212,357,023331.21
2/06/2026326.40333.96326.00333.241,415,331333.24
2/05/2026324.33326.93320.40326.451,350,383326.45
2/04/2026321.35329.78320.39324.562,069,087324.56
2/03/2026316.54322.86316.07318.421,263,824318.42
2/02/2026316.45321.10314.26319.29978,518319.29
1/30/2026316.71318.95313.25315.301,325,282315.30
1/29/2026312.48320.75312.49319.771,698,228319.77
1/28/2026315.08316.00311.56312.071,264,122312.07
1/27/2026315.84316.35313.26313.95953,954313.95
1/26/2026317.59319.47313.00316.701,247,579316.70
1/23/2026319.31320.74316.69319.701,368,538319.70
1/22/2026322.99327.20320.71321.671,575,604321.67
1/21/2026314.83321.84312.59320.561,984,572320.56
1/20/2026320.68321.96312.67313.841,755,995313.84
1/16/2026326.71327.75322.07325.881,903,443325.88
1/15/2026322.36329.69322.36325.792,121,638325.79
1/14/2026321.05322.05314.75319.681,442,003319.68
1/13/2026322.97325.46319.82322.961,233,478322.96
1/12/2026325.15325.15319.01323.351,397,247323.35
1/09/2026326.96331.09326.52328.181,464,910328.18
1/08/2026317.65325.71316.70324.911,265,333324.91
1/07/2026319.74322.24317.53319.261,347,205319.26
1/06/2026309.95322.60309.60321.861,601,064321.86
1/05/2026311.82316.32308.31311.032,174,520311.03
1/02/2026310.55314.30309.00313.411,060,675313.41