Marriott International In... (MAR)
222.56
-0.93 (-0.42%)
At close: Apr 15, 2025, 3:59 PM
221.54
-0.46%
After-hours: Apr 15, 2025, 06:38 PM EDT
Marriott International Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 224.93 | 224.93 | 225.47 | 225.47 | 220.00 | 220.00 | 223.49 | 223.49 | -0.77% | 1,875,593 |
| Apr 11, 2025 | 222.95 | 222.95 | 227.75 | 227.75 | 219.01 | 219.01 | 225.22 | 225.22 | 1.03% | 2,013,997 |
| Apr 10, 2025 | 228.45 | 228.45 | 230.22 | 230.22 | 217.27 | 217.27 | 222.92 | 222.92 | -4.49% | 3,603,193 |
| Apr 9, 2025 | 210.62 | 210.62 | 235.29 | 235.29 | 208.16 | 208.16 | 233.39 | 233.39 | 10.55% | 4,482,470 |
| Apr 8, 2025 | 220.59 | 220.59 | 222.12 | 222.12 | 207.62 | 207.62 | 211.12 | 211.12 | -1.05% | 3,721,900 |
| Apr 7, 2025 | 207.77 | 207.77 | 224.14 | 224.14 | 205.40 | 205.40 | 213.36 | 213.36 | -0.57% | 3,900,249 |
| Apr 4, 2025 | 218.33 | 218.33 | 222.66 | 222.66 | 212.56 | 212.56 | 214.58 | 214.58 | -4.47% | 3,573,939 |
| Apr 3, 2025 | 230.39 | 230.39 | 230.58 | 230.58 | 223.36 | 223.36 | 224.62 | 224.62 | -7.40% | 3,460,349 |
| Apr 2, 2025 | 235.10 | 235.10 | 244.03 | 244.03 | 235.10 | 235.10 | 242.56 | 242.56 | 1.81% | 1,718,845 |
| Apr 1, 2025 | 237.48 | 237.48 | 238.98 | 238.98 | 233.42 | 233.42 | 238.24 | 238.24 | 0.02% | 1,451,300 |
| Mar 31, 2025 | 234.80 | 234.80 | 239.68 | 239.68 | 230.92 | 230.92 | 238.20 | 238.20 | 0.50% | 1,948,856 |
| Mar 28, 2025 | 243.41 | 243.41 | 243.41 | 243.41 | 236.00 | 236.00 | 237.01 | 237.01 | -3.04% | 1,570,780 |
| Mar 27, 2025 | 245.23 | 245.23 | 245.98 | 245.98 | 239.69 | 239.69 | 244.45 | 244.45 | -0.92% | 1,953,054 |
| Mar 26, 2025 | 247.26 | 247.26 | 250.43 | 250.43 | 246.07 | 246.07 | 246.72 | 246.72 | 0.10% | 1,842,222 |
| Mar 25, 2025 | 243.73 | 243.73 | 246.75 | 246.75 | 241.60 | 241.60 | 246.48 | 246.48 | 1.47% | 1,401,122 |
| Mar 24, 2025 | 241.07 | 241.07 | 243.49 | 243.49 | 239.27 | 239.27 | 242.92 | 242.92 | 2.29% | 1,935,633 |
| Mar 21, 2025 | 235.79 | 235.79 | 237.94 | 237.94 | 229.38 | 229.38 | 237.49 | 237.49 | -3.00% | 4,301,171 |
| Mar 20, 2025 | 244.91 | 244.91 | 248.02 | 248.02 | 243.89 | 243.89 | 244.84 | 244.84 | -1.12% | 922,654 |
| Mar 19, 2025 | 241.60 | 241.60 | 248.60 | 248.60 | 241.53 | 241.53 | 247.62 | 247.62 | 3.01% | 1,373,564 |
| Mar 18, 2025 | 247.08 | 247.08 | 247.21 | 247.21 | 239.93 | 239.93 | 240.39 | 240.39 | -3.11% | 1,253,670 |
| Mar 17, 2025 | 243.92 | 243.92 | 249.40 | 249.40 | 242.24 | 242.24 | 248.11 | 248.11 | 2.06% | 1,971,967 |
| Mar 14, 2025 | 239.42 | 239.42 | 243.62 | 243.62 | 239.00 | 239.00 | 243.11 | 243.11 | 2.45% | 1,414,070 |
| Mar 13, 2025 | 243.47 | 243.47 | 243.92 | 243.92 | 236.21 | 236.21 | 237.29 | 237.29 | -2.67% | 2,026,705 |
| Mar 12, 2025 | 248.00 | 248.00 | 249.04 | 249.04 | 240.19 | 240.19 | 243.81 | 243.81 | -1.01% | 2,349,839 |
| Mar 11, 2025 | 254.87 | 254.87 | 255.93 | 255.93 | 243.32 | 243.32 | 246.31 | 246.31 | -4.24% | 3,143,002 |
| Mar 10, 2025 | 258.36 | 258.36 | 260.69 | 260.69 | 255.07 | 255.07 | 257.22 | 257.22 | -2.10% | 2,447,348 |
| Mar 7, 2025 | 261.45 | 261.45 | 264.98 | 264.98 | 256.65 | 256.65 | 262.75 | 262.75 | 0.05% | 2,337,400 |
| Mar 6, 2025 | 268.38 | 268.38 | 268.55 | 268.55 | 262.14 | 262.14 | 262.63 | 262.63 | -3.12% | 1,663,205 |
| Mar 5, 2025 | 269.55 | 269.55 | 272.47 | 272.47 | 268.02 | 268.02 | 271.10 | 271.10 | 0.11% | 1,456,005 |
| Mar 4, 2025 | 276.41 | 276.41 | 276.41 | 276.41 | 268.00 | 268.00 | 270.80 | 270.80 | -2.49% | 2,390,183 |
| Mar 3, 2025 | 280.00 | 280.00 | 284.48 | 284.48 | 275.37 | 275.37 | 277.72 | 277.72 | -0.97% | 1,635,223 |
| Feb 28, 2025 | 278.97 | 278.97 | 282.35 | 282.35 | 277.76 | 277.76 | 280.45 | 280.45 | 1.17% | 2,269,813 |
| Feb 27, 2025 | 281.48 | 281.48 | 283.66 | 283.66 | 276.68 | 276.68 | 277.21 | 277.21 | -1.75% | 1,571,315 |
| Feb 26, 2025 | 279.17 | 278.55 | 285.00 | 284.36 | 278.93 | 278.31 | 282.16 | 281.53 | 1.69% | 1,607,600 |
| Feb 25, 2025 | 277.66 | 277.04 | 277.78 | 277.16 | 271.70 | 271.09 | 277.46 | 276.84 | 0.25% | 1,807,907 |
| Feb 24, 2025 | 279.35 | 278.72 | 280.60 | 279.97 | 274.74 | 274.12 | 276.76 | 276.14 | -0.26% | 2,058,300 |
| Feb 21, 2025 | 286.65 | 286.01 | 287.20 | 286.56 | 275.00 | 274.39 | 277.47 | 276.85 | -3.39% | 1,983,281 |
| Feb 20, 2025 | 286.92 | 286.28 | 287.65 | 287.01 | 283.31 | 282.68 | 287.20 | 286.56 | -0.13% | 1,153,114 |
| Feb 19, 2025 | 286.48 | 285.84 | 288.93 | 288.29 | 283.94 | 283.31 | 287.56 | 286.92 | -0.30% | 1,414,412 |
| Feb 18, 2025 | 283.52 | 282.89 | 289.30 | 288.66 | 280.88 | 280.26 | 288.42 | 287.78 | 1.73% | 1,601,951 |
| Feb 14, 2025 | 290.28 | 289.63 | 290.56 | 289.91 | 283.08 | 282.45 | 283.52 | 282.89 | -1.64% | 1,660,212 |
| Feb 13, 2025 | 290.67 | 290.02 | 291.46 | 290.81 | 285.91 | 285.28 | 288.24 | 287.60 | -0.76% | 1,899,461 |
| Feb 12, 2025 | 283.98 | 283.34 | 291.47 | 290.82 | 283.49 | 282.86 | 290.45 | 289.80 | 0.85% | 2,692,619 |
| Feb 11, 2025 | 291.32 | 290.67 | 295.59 | 294.93 | 285.02 | 284.39 | 288.00 | 287.36 | -5.40% | 3,055,616 |
| Feb 10, 2025 | 305.92 | 305.24 | 306.22 | 305.54 | 301.36 | 300.69 | 304.45 | 303.77 | 0.16% | 1,770,800 |
| Feb 7, 2025 | 304.93 | 304.25 | 307.52 | 306.83 | 302.86 | 302.18 | 303.97 | 303.29 | 0.34% | 1,662,594 |
| Feb 6, 2025 | 293.98 | 293.32 | 304.13 | 303.45 | 293.50 | 292.84 | 302.95 | 302.27 | 3.61% | 1,826,892 |
| Feb 5, 2025 | 291.06 | 290.41 | 293.14 | 292.49 | 288.08 | 287.44 | 292.39 | 291.74 | 0.56% | 1,329,864 |
| Feb 4, 2025 | 291.48 | 290.83 | 291.86 | 291.21 | 289.10 | 288.45 | 290.75 | 290.10 | 0.10% | 1,402,064 |
| Feb 3, 2025 | 286.79 | 286.15 | 290.97 | 290.32 | 283.09 | 282.46 | 290.46 | 289.81 | -0.04% | 1,218,000 |