Marriott International In... (MAR)
237.41
-7.43 (-3.03%)
At close: Mar 21, 2025, 3:59 PM
238.00
0.25%
After-hours: Mar 21, 2025, 06:57 PM EDT
MAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 244.91 | 248.02 | 243.89 | 244.84 | -2.78 | -1.12% | 921,942 |
| Mar 19, 2025 | 241.60 | 248.60 | 241.53 | 247.62 | 7.23 | 3.01% | 1,373,564 |
| Mar 18, 2025 | 247.08 | 247.21 | 239.93 | 240.39 | -7.72 | -3.11% | 1,253,670 |
| Mar 17, 2025 | 243.92 | 249.40 | 242.24 | 248.11 | 5.00 | 2.06% | 1,971,967 |
| Mar 14, 2025 | 239.42 | 243.62 | 239.00 | 243.11 | 5.82 | 2.45% | 1,414,070 |
| Mar 13, 2025 | 243.47 | 243.92 | 236.21 | 237.29 | -6.52 | -2.67% | 2,026,705 |
| Mar 12, 2025 | 248.00 | 249.04 | 240.19 | 243.81 | -2.50 | -1.01% | 2,349,839 |
| Mar 11, 2025 | 254.87 | 255.93 | 243.32 | 246.31 | -10.91 | -4.24% | 3,143,002 |
| Mar 10, 2025 | 258.36 | 260.69 | 255.07 | 257.22 | -5.53 | -2.10% | 2,447,348 |
| Mar 7, 2025 | 261.45 | 264.98 | 256.65 | 262.75 | 0.12 | 0.05% | 2,337,400 |
| Mar 6, 2025 | 268.38 | 268.55 | 262.14 | 262.63 | -8.47 | -3.12% | 1,663,205 |
| Mar 5, 2025 | 269.55 | 272.47 | 268.02 | 271.10 | 0.30 | 0.11% | 1,456,005 |
| Mar 4, 2025 | 276.41 | 276.41 | 268.00 | 270.80 | -6.92 | -2.49% | 2,390,183 |
| Mar 3, 2025 | 280.00 | 284.48 | 275.37 | 277.72 | -2.73 | -0.97% | 1,635,223 |
| Feb 28, 2025 | 278.97 | 282.35 | 277.76 | 280.45 | 3.24 | 1.17% | 2,269,813 |
| Feb 27, 2025 | 281.48 | 283.66 | 276.68 | 277.21 | -4.95 | -1.75% | 1,571,315 |
| Feb 26, 2025 | 279.17 | 285.00 | 278.93 | 282.16 | 4.70 | 1.69% | 1,607,600 |
| Feb 25, 2025 | 277.66 | 277.78 | 271.70 | 277.46 | 0.70 | 0.25% | 1,807,907 |
| Feb 24, 2025 | 279.35 | 280.60 | 274.74 | 276.76 | -0.71 | -0.26% | 2,058,300 |
| Feb 21, 2025 | 286.65 | 287.20 | 275.00 | 277.47 | -9.73 | -3.39% | 1,983,281 |
| Feb 20, 2025 | 286.92 | 287.65 | 283.31 | 287.20 | -0.36 | -0.13% | 1,153,114 |
| Feb 19, 2025 | 286.48 | 288.93 | 283.94 | 287.56 | -0.86 | -0.30% | 1,414,412 |
| Feb 18, 2025 | 283.52 | 289.30 | 280.88 | 288.42 | 4.90 | 1.73% | 1,601,951 |
| Feb 14, 2025 | 290.28 | 290.56 | 283.08 | 283.52 | -4.72 | -1.64% | 1,660,212 |
| Feb 13, 2025 | 290.67 | 291.46 | 285.91 | 288.24 | -2.21 | -0.76% | 1,899,461 |
| Feb 12, 2025 | 283.98 | 291.47 | 283.49 | 290.45 | 2.45 | 0.85% | 2,692,619 |
| Feb 11, 2025 | 291.32 | 295.59 | 285.02 | 288.00 | -16.45 | -5.40% | 3,055,616 |
| Feb 10, 2025 | 305.92 | 306.22 | 301.36 | 304.45 | 0.48 | 0.16% | 1,770,800 |
| Feb 7, 2025 | 304.93 | 307.52 | 302.86 | 303.97 | 1.02 | 0.34% | 1,662,594 |
| Feb 6, 2025 | 293.98 | 304.13 | 293.50 | 302.95 | 10.56 | 3.61% | 1,826,892 |
| Feb 5, 2025 | 291.06 | 293.14 | 288.08 | 292.39 | 1.64 | 0.56% | 1,329,864 |
| Feb 4, 2025 | 291.48 | 291.86 | 289.10 | 290.75 | 0.29 | 0.10% | 1,402,064 |
| Feb 3, 2025 | 286.79 | 290.97 | 283.09 | 290.46 | -0.13 | -0.04% | 1,218,000 |
| Jan 31, 2025 | 291.65 | 293.71 | 289.29 | 290.59 | -1.95 | -0.67% | 1,293,170 |
| Jan 30, 2025 | 290.92 | 294.99 | 290.92 | 292.54 | 2.88 | 0.99% | 1,030,707 |
| Jan 29, 2025 | 289.37 | 290.27 | 287.19 | 289.66 | 1.02 | 0.35% | 1,302,200 |
| Jan 28, 2025 | 287.30 | 290.88 | 286.33 | 288.64 | 0.59 | 0.20% | 1,403,425 |
| Jan 27, 2025 | 281.45 | 288.27 | 280.42 | 288.05 | 3.94 | 1.39% | 1,569,869 |
| Jan 24, 2025 | 285.00 | 286.59 | 282.35 | 284.11 | -0.96 | -0.34% | 1,339,808 |
| Jan 23, 2025 | 281.79 | 285.14 | 277.41 | 285.07 | 4.66 | 1.66% | 1,694,400 |
| Jan 22, 2025 | 277.77 | 280.78 | 277.71 | 280.41 | 2.69 | 0.97% | 1,412,400 |
| Jan 21, 2025 | 271.27 | 278.05 | 269.72 | 277.72 | 0.54 | 0.19% | 2,772,936 |
| Jan 17, 2025 | 279.00 | 279.60 | 276.50 | 277.18 | 1.18 | 0.43% | 1,805,205 |
| Jan 16, 2025 | 276.00 | 277.82 | 275.05 | 276.00 | -0.05 | -0.02% | 1,588,213 |
| Jan 15, 2025 | 281.60 | 283.59 | 275.81 | 276.05 | -0.38 | -0.14% | 1,513,463 |
| Jan 14, 2025 | 273.00 | 276.74 | 272.07 | 276.43 | 4.14 | 1.52% | 1,106,098 |
| Jan 13, 2025 | 270.38 | 273.33 | 269.84 | 272.29 | 1.53 | 0.57% | 935,768 |
| Jan 10, 2025 | 273.17 | 275.16 | 270.53 | 270.76 | -2.77 | -1.01% | 1,317,643 |
| Jan 8, 2025 | 270.08 | 273.90 | 269.83 | 273.53 | 3.75 | 1.39% | 1,172,271 |
| Jan 7, 2025 | 271.52 | 273.90 | 269.28 | 269.78 | -2.84 | -1.04% | 1,132,144 |