Marriott International In...

287.33
-0.23 (-0.08%)
At close: Feb 20, 2025, 3:59 PM
287.20
-0.05%
After-hours: Feb 20, 2025, 04:00 PM EST

MAR Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 286.48 288.93 283.94 287.56 -0.86 -0.30% 1,339,669
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
Jan 6, 2025 275.25 275.91 272.00 272.62 -2.66 -0.97% 1,260,366
Jan 3, 2025 276.07 276.95 272.19 275.28 0.83 0.30% 1,773,000
Jan 2, 2025 281.16 281.24 273.51 274.45 -4.49 -1.61% 1,212,083
Dec 31, 2024 280.98 281.20 278.21 278.94 -1.37 -0.49% 740,243
Dec 30, 2024 281.68 282.10 277.49 280.31 -3.35 -1.18% 1,021,016
Dec 27, 2024 284.01 286.05 280.78 283.66 -2.90 -1.01% 717,608
Dec 26, 2024 285.01 287.27 284.85 286.56 0.17 0.06% 473,766
Dec 24, 2024 283.63 286.55 282.76 286.39 2.76 0.97% 424,024
Dec 23, 2024 283.49 284.16 280.48 283.63 -0.33 -0.12% 907,991
Dec 20, 2024 276.83 286.93 276.81 283.96 4.94 1.77% 2,619,126
Dec 19, 2024 281.20 282.79 278.19 279.02 1.37 0.49% 1,490,454
Dec 18, 2024 289.50 291.25 277.53 277.65 -11.79 -4.07% 1,861,454
Dec 17, 2024 288.77 291.32 288.46 289.44 -0.96 -0.33% 1,310,619
Dec 16, 2024 287.58 292.07 286.34 290.40 3.32 1.16% 977,268
Dec 13, 2024 288.61 289.59 286.07 287.08 -2.91 -1.00% 797,449
Dec 12, 2024 292.68 294.01 289.75 289.99 -1.74 -0.60% 1,168,265
Dec 11, 2024 289.99 292.96 289.54 291.73 4.06 1.41% 876,856
Dec 10, 2024 289.01 289.75 285.50 287.67 0.70 0.24% 866,960
Dec 9, 2024 292.49 293.87 286.28 286.97 -5.62 -1.92% 1,064,793
Dec 6, 2024 292.69 295.45 292.34 292.59 0.11 0.04% 1,013,100
Dec 5, 2024 289.96 294.65 289.88 292.48 2.85 0.98% 1,307,416

Create Price Alert on MAR

Your price alert will notify you when the stock price is above 287.33.

Add to Watchlist