Marriott International, Inc. Class A MAR
NASDAQ · United States · Consumer Services
$355.67-5.95 (-1.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $355.67 | -1.65% | $363.69 | $363.69 | $355.67 | 1.12M |
| 2026-09-29 | $361.62 | +0.85% | $362.35 | $364.09 | $355.17 | 1.47M |
| 2026-09-28 | $358.57 | +1.86% | $351.95 | $359.63 | $349.68 | 1.71M |
| 2026-09-25 | $352.03 | +0.15% | $351.85 | $353.30 | $347.60 | 1.35M |
| 2026-09-24 | $351.51 | -0.04% | $351.20 | $354.63 | $349.67 | 1.11M |
| 2026-09-23 | $351.66 | +1.03% | $346.30 | $354.11 | $345.37 | 1.65M |
| 2026-09-22 | $348.06 | +1.58% | $346.69 | $349.34 | $343.15 | 1.80M |
| 2026-09-21 | $342.66 | +1.10% | $337.51 | $343.15 | $337.02 | 1.17M |
| 2026-09-18 | $338.92 | +1.47% | $333.83 | $340.64 | $332.35 | 4.25M |
| 2026-09-17 | $334.00 | -0.29% | $337.72 | $338.67 | $332.68 | 1.00M |
| 2026-09-16 | $334.97 | -0.67% | $337.59 | $339.42 | $332.76 | 1.23M |
| 2026-09-15 | $337.24 | -0.95% | $339.51 | $342.31 | $335.44 | 1.56M |
| 2026-09-14 | $340.46 | +1.72% | $333.24 | $341.30 | $332.04 | 1.70M |
| 2026-09-11 | $334.69 | +1.71% | $334.28 | $336.80 | $330.45 | 1.50M |
| 2026-09-10 | $329.07 | -0.74% | $330.50 | $334.12 | $328.60 | 1.58M |
| 2026-09-09 | $331.52 | +0.83% | $326.33 | $332.25 | $320.91 | 2.23M |
| 2026-09-08 | $328.79 | -2.29% | $332.08 | $336.74 | $328.24 | 2.11M |
| 2026-09-04 | $336.51 | +0.13% | $334.22 | $339.30 | $334.22 | 1.18M |
| 2026-09-03 | $336.07 | +0.88% | $333.27 | $337.96 | $331.14 | 1.40M |
| 2026-09-02 | $333.14 | -0.42% | $336.04 | $337.99 | $332.24 | 1.27M |
| 2026-09-01 | $334.55 | -2.11% | $340.54 | $342.49 | $333.74 | 1.68M |
| 2026-08-31 | $341.76 | -2.65% | $348.70 | $350.55 | $341.14 | 1.42M |
| 2026-08-28 | $351.08 | -0.79% | $358.16 | $358.16 | $350.81 | 1.01M |
| 2026-08-27 | $353.87 | -1.34% | $354.59 | $357.93 | $353.77 | 1.48M |
| 2026-08-26 | $358.67 | +0.25% | $358.07 | $360.67 | $355.07 | 2.03M |
| 2026-08-25 | $357.77 | -0.67% | $360.61 | $362.29 | $357.43 | 1.44M |
| 2026-08-24 | $360.20 | +1.07% | $359.37 | $363.39 | $357.26 | 954.60K |
| 2026-08-21 | $356.39 | -0.06% | $359.02 | $361.00 | $354.19 | 994.50K |
| 2026-08-20 | $356.60 | -0.93% | $356.61 | $358.75 | $354.57 | 1.86M |
| 2026-08-19 | $359.95 | +0.73% | $358.40 | $365.11 | $357.18 | 1.29M |
| 2026-08-18 | $357.33 | +0.21% | $358.35 | $361.46 | $355.66 | 1.51M |
| 2026-08-17 | $356.57 | -0.04% | $353.94 | $357.98 | $353.00 | 1.31M |
| 2026-08-14 | $356.72 | +1.19% | $350.72 | $358.10 | $349.74 | 880.50K |
| 2026-08-13 | $352.53 | -0.58% | $356.58 | $357.61 | $350.98 | 997.00K |
| 2026-08-12 | $354.58 | +1.46% | $351.60 | $356.60 | $348.88 | 1.35M |
| 2026-08-11 | $349.49 | +0.30% | $348.97 | $352.27 | $347.27 | 2.39M |
| 2026-08-10 | $348.44 | -1.55% | $350.10 | $353.36 | $344.71 | 1.72M |
| 2026-08-07 | $353.91 | -1.60% | $358.84 | $359.97 | $353.46 | 2.28M |
| 2026-08-06 | $359.67 | -0.45% | $362.01 | $364.74 | $356.01 | 1.68M |
| 2026-08-05 | $361.31 | +4.67% | $348.31 | $361.83 | $347.78 | 2.05M |
| 2026-08-04 | $345.20 | -0.47% | $344.79 | $346.36 | $340.81 | 3.38M |
| 2026-08-03 | $346.83 | -6.97% | $359.44 | $365.47 | $344.13 | 4.42M |
| 2026-07-31 | $372.83 | -0.71% | $377.01 | $377.93 | $372.63 | 1.56M |
| 2026-07-30 | $375.48 | -1.48% | $380.00 | $380.60 | $371.09 | 1.59M |
| 2026-07-29 | $381.12 | -0.63% | $377.25 | $383.26 | $375.62 | 1.54M |
| 2026-07-28 | $383.52 | +0.12% | $382.64 | $384.23 | $374.55 | 1.80M |
| 2026-07-27 | $383.06 | +2.30% | $378.11 | $384.20 | $377.53 | 1.38M |
| 2026-07-24 | $374.43 | +2.73% | $365.58 | $375.78 | $364.25 | 1.23M |
| 2026-07-23 | $364.47 | -1.44% | $363.67 | $365.92 | $360.71 | 1.20M |
| 2026-07-22 | $369.80 | +0.54% | $367.53 | $371.40 | $366.75 | 915.10K |
| 2026-07-21 | $367.81 | +0.24% | $370.79 | $372.21 | $365.05 | 1.01M |
| 2026-07-20 | $366.93 | +0.19% | $369.81 | $371.33 | $364.63 | 1.06M |
| 2026-07-17 | $366.24 | -1.32% | $371.14 | $372.98 | $363.52 | 1.85M |
| 2026-07-16 | $371.14 | +0.57% | $370.49 | $376.44 | $368.33 | 1.26M |
| 2026-07-15 | $369.05 | +1.61% | $363.61 | $370.67 | $363.61 | 1.11M |
| 2026-07-14 | $363.19 | +0.09% | $360.78 | $364.14 | $359.96 | 1.74M |
| 2026-07-13 | $362.87 | -3.52% | $375.70 | $378.07 | $361.73 | 1.59M |
| 2026-07-10 | $376.11 | +0.98% | $372.82 | $378.32 | $372.78 | 1.03M |
| 2026-07-09 | $372.47 | +0.35% | $371.80 | $376.01 | $366.46 | 1.21M |
| 2026-07-08 | $371.16 | -2.52% | $378.15 | $378.20 | $369.73 | 1.39M |
| 2026-07-07 | $380.75 | +0.26% | $382.15 | $383.99 | $380.00 | 1.49M |
| 2026-07-06 | $379.75 | +1.82% | $373.23 | $379.90 | $371.64 | 1.74M |
| 2026-07-02 | $372.95 | +1.26% | $369.88 | $374.07 | $366.97 | 1.55M |
| 2026-07-01 | $368.32 | -0.61% | $369.95 | $373.38 | $365.45 | 1.67M |
| 2026-06-30 | $370.59 | -1.14% | $373.57 | $374.57 | $367.38 | 1.91M |
| 2026-06-29 | $374.88 | -0.64% | $378.57 | $382.27 | $373.81 | 1.49M |
| 2026-06-26 | $377.31 | -0.42% | $379.48 | $381.21 | $372.81 | 2.43M |
| 2026-06-25 | $378.91 | -1.21% | $383.54 | $388.25 | $377.92 | 1.50M |
| 2026-06-24 | $383.56 | -0.85% | $389.52 | $392.63 | $382.17 | 1.41M |
| 2026-06-23 | $386.83 | +0.69% | $384.46 | $390.36 | $381.43 | 2.02M |
| 2026-06-22 | $384.19 | -3.03% | $394.56 | $395.02 | $383.20 | 1.61M |
| 2026-06-18 | $396.20 | +0.40% | $398.63 | $403.26 | $394.90 | 2.85M |
| 2026-06-17 | $394.61 | -1.13% | $396.17 | $404.07 | $393.72 | 1.67M |
| 2026-06-16 | $399.10 | -0.38% | $391.50 | $400.37 | $387.50 | 1.86M |
| 2026-06-15 | $400.63 | -0.47% | $406.43 | $410.98 | $399.26 | 1.52M |
| 2026-06-12 | $402.54 | +1.42% | $399.39 | $403.25 | $396.98 | 1.12M |
| 2026-06-11 | $396.89 | +2.76% | $389.00 | $397.37 | $386.20 | 1.50M |
| 2026-06-10 | $386.23 | -1.87% | $393.80 | $398.52 | $385.16 | 1.70M |
| 2026-06-09 | $393.61 | +0.56% | $394.00 | $398.96 | $389.38 | 1.39M |
| 2026-06-08 | $391.42 | -0.28% | $392.51 | $395.85 | $388.39 | 1.35M |
| 2026-06-05 | $392.51 | +1.87% | $388.11 | $396.65 | $386.45 | 1.98M |
| 2026-06-04 | $385.30 | +2.27% | $383.20 | $385.98 | $380.64 | 1.15M |
| 2026-06-03 | $376.75 | +0.80% | $373.83 | $377.13 | $371.28 | 1.06M |
| 2026-06-02 | $373.76 | -0.85% | $376.70 | $377.66 | $373.16 | 1.19M |
| 2026-06-01 | $376.96 | +0.36% | $371.33 | $378.33 | $370.58 | 1.40M |
| 2026-05-29 | $375.60 | -2.63% | $385.56 | $386.88 | $373.29 | 2.32M |
| 2026-05-28 | $385.76 | -0.03% | $384.90 | $388.37 | $381.62 | 1.97M |
| 2026-05-27 | $385.86 | +3.22% | $378.57 | $386.30 | $378.57 | 1.62M |
| 2026-05-26 | $373.81 | +1.26% | $369.85 | $374.57 | $368.76 | 1.11M |
| 2026-05-22 | $369.15 | -0.38% | $368.21 | $370.91 | $367.30 | 820.10K |