MAR
Marriott International, Inc. (MAR)
356.5000
$
-4.7800 (%-1.32)
MAR: Marriott International, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Marriott International, Inc..
Historical Chart
Loading chart...
Average
OPEN 269.0596
CLOSE 269.3042
Low
LOW 205.4
High
HIGH 316.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 281.16 | 281.24 | 273.51 | 274.45 |
| 01/03/2025 | 276.07 | 276.95 | 272.19 | 275.28 |
| 01/06/2025 | 275.25 | 275.91 | 272 | 272.62 |
| 01/07/2025 | 271.52 | 273.9 | 269.28 | 269.78 |
| 01/08/2025 | 270.08 | 273.9 | 269.83 | 273.53 |
| 01/10/2025 | 273.17 | 275.16 | 270.53 | 270.76 |
| 01/13/2025 | 270.38 | 273.33 | 269.84 | 272.29 |
| 01/14/2025 | 273 | 276.74 | 272.07 | 276.43 |
| 01/15/2025 | 281.6 | 283.59 | 275.81 | 276.05 |
| 01/16/2025 | 276 | 277.82 | 275.05 | 276 |
| 01/17/2025 | 279 | 279.6 | 276.5 | 277.18 |
| 01/21/2025 | 271.27 | 278.05 | 269.72 | 277.72 |
| 01/22/2025 | 277.77 | 280.78 | 277.71 | 280.41 |
| 01/23/2025 | 281.79 | 285.14 | 277.41 | 285.07 |
| 01/24/2025 | 285 | 286.59 | 282.35 | 284.11 |
| 01/27/2025 | 281.45 | 288.27 | 280.42 | 288.05 |
| 01/28/2025 | 287.3 | 290.88 | 286.33 | 288.64 |
| 01/29/2025 | 289.37 | 290.27 | 287.19 | 289.66 |
| 01/30/2025 | 290.92 | 294.99 | 290.92 | 292.54 |
| 01/31/2025 | 291.65 | 293.71 | 289.29 | 290.59 |
| 02/03/2025 | 286.79 | 290.97 | 283.09 | 290.46 |
| 02/04/2025 | 291.48 | 291.86 | 289.1 | 290.75 |
| 02/05/2025 | 291.06 | 293.14 | 288.08 | 292.39 |
| 02/06/2025 | 293.98 | 304.13 | 293.5 | 302.95 |
| 02/07/2025 | 304.93 | 307.52 | 302.86 | 303.97 |
| 02/10/2025 | 305.92 | 306.22 | 301.36 | 304.45 |
| 02/11/2025 | 291.32 | 295.59 | 285.02 | 288 |
| 02/12/2025 | 283.98 | 291.47 | 283.49 | 290.45 |
| 02/13/2025 | 290.67 | 291.46 | 285.91 | 288.24 |
| 02/14/2025 | 290.28 | 290.56 | 283.08 | 283.52 |
| 02/18/2025 | 283.52 | 289.3 | 280.88 | 288.42 |
| 02/19/2025 | 286.48 | 288.93 | 283.94 | 287.56 |
| 02/20/2025 | 286.92 | 287.65 | 283.31 | 287.2 |
| 02/21/2025 | 286.65 | 287.2 | 275 | 277.47 |
| 02/24/2025 | 279.35 | 280.6 | 274.74 | 276.76 |
| 02/25/2025 | 277.66 | 277.78 | 271.7 | 277.46 |
| 02/26/2025 | 279.17 | 285 | 278.93 | 282.16 |
| 02/27/2025 | 281.48 | 283.66 | 276.68 | 277.21 |
| 02/28/2025 | 278.97 | 282.35 | 277.76 | 280.45 |
| 03/03/2025 | 280 | 284.48 | 275.37 | 277.72 |
| 03/04/2025 | 276.41 | 276.41 | 268 | 270.8 |
| 03/05/2025 | 269.55 | 272.47 | 268.02 | 271.1 |
| 03/06/2025 | 268.38 | 268.55 | 262.14 | 262.63 |
| 03/07/2025 | 261.45 | 264.98 | 256.65 | 262.75 |
| 03/10/2025 | 258.36 | 260.69 | 255.07 | 257.22 |
| 03/11/2025 | 254.87 | 255.93 | 243.32 | 246.31 |
| 03/12/2025 | 248 | 249.04 | 240.19 | 243.81 |
| 03/13/2025 | 243.47 | 243.92 | 236.21 | 237.29 |
| 03/14/2025 | 239.42 | 243.62 | 239 | 243.11 |
| 03/17/2025 | 243.92 | 249.4 | 242.24 | 248.11 |
| 03/18/2025 | 247.08 | 247.21 | 239.93 | 240.39 |
| 03/19/2025 | 241.6 | 248.6 | 241.53 | 247.62 |
| 03/20/2025 | 244.91 | 248.02 | 243.89 | 244.84 |
| 03/21/2025 | 235.79 | 237.94 | 229.38 | 237.49 |
| 03/24/2025 | 241.07 | 243.49 | 239.27 | 242.92 |
| 03/25/2025 | 243.73 | 246.75 | 241.6 | 246.48 |
| 03/26/2025 | 247.26 | 250.43 | 246.07 | 246.72 |
| 03/27/2025 | 245.23 | 245.98 | 239.69 | 244.45 |
| 03/28/2025 | 243.41 | 243.41 | 236 | 237.01 |
| 03/31/2025 | 234.8 | 239.68 | 230.92 | 238.2 |
| 04/01/2025 | 237.48 | 238.98 | 233.42 | 238.24 |
| 04/02/2025 | 235.1 | 244.03 | 235.1 | 242.56 |
| 04/03/2025 | 230.39 | 230.58 | 223.36 | 224.62 |
| 04/04/2025 | 218.33 | 222.66 | 212.56 | 214.58 |
| 04/07/2025 | 207.77 | 224.14 | 205.4 | 213.36 |
| 04/08/2025 | 220.59 | 222.12 | 207.62 | 211.12 |
| 04/09/2025 | 210.62 | 235.29 | 208.16 | 233.39 |
| 04/10/2025 | 228.45 | 230.22 | 217.27 | 222.92 |
| 04/11/2025 | 222.95 | 227.75 | 219.01 | 225.22 |
| 04/14/2025 | 224.93 | 225.47 | 220 | 223.49 |
| 04/15/2025 | 224.63 | 225.49 | 221.43 | 222.58 |
| 04/16/2025 | 219.94 | 223.98 | 216.68 | 218.79 |
| 04/17/2025 | 221.27 | 222.42 | 218.46 | 220.41 |
| 04/21/2025 | 218.3 | 218.99 | 212.53 | 215.69 |
| 04/22/2025 | 217.53 | 221.37 | 216.98 | 220.59 |
| 04/23/2025 | 228.88 | 236.44 | 228.36 | 229.79 |
| 04/24/2025 | 228.48 | 237.35 | 227.55 | 236.26 |
| 04/25/2025 | 236.52 | 238.02 | 232.82 | 236.2 |
| 04/28/2025 | 238.29 | 240.83 | 234.07 | 236.93 |
| 04/29/2025 | 235.33 | 240.85 | 235.13 | 239.67 |
| 04/30/2025 | 234.53 | 239.05 | 231.21 | 238.58 |
| 05/01/2025 | 241.26 | 246.24 | 240.36 | 243.95 |
| 05/02/2025 | 247.57 | 250.54 | 247.13 | 249.47 |
| 05/05/2025 | 248 | 250.84 | 246.5 | 247.27 |
| 05/06/2025 | 256.14 | 258.59 | 250.01 | 251.96 |
| 05/07/2025 | 251.78 | 258.1 | 250.79 | 255.99 |
| 05/08/2025 | 256.87 | 263.12 | 255.99 | 259.3 |
| 05/09/2025 | 259.11 | 259.99 | 255.69 | 257.97 |
| 05/12/2025 | 269.4 | 273.42 | 268.63 | 271.96 |
| 05/13/2025 | 272 | 276.02 | 271.21 | 274.14 |
| 05/14/2025 | 272.4 | 275.62 | 272.09 | 272.59 |
| 05/15/2025 | 271.99 | 272.95 | 270.73 | 271.47 |
| 05/16/2025 | 271.54 | 273.32 | 269.33 | 273.23 |
| 05/19/2025 | 269.61 | 273.76 | 269.45 | 273.19 |
| 05/20/2025 | 271.64 | 271.64 | 266.92 | 267.34 |
| 05/21/2025 | 263.89 | 264.59 | 260.14 | 260.69 |
| 05/22/2025 | 261.17 | 262.11 | 259.21 | 260.69 |
| 05/23/2025 | 255.69 | 258.97 | 255.53 | 257.7 |
| 05/27/2025 | 260.08 | 266.35 | 260.08 | 266.1 |
| 05/28/2025 | 266.59 | 266.89 | 264.18 | 264.53 |
| 05/29/2025 | 265.56 | 266.18 | 261 | 263.61 |
| 05/30/2025 | 263.57 | 265.12 | 262.1 | 263.83 |
| 06/02/2025 | 262.12 | 262.74 | 258.79 | 261.21 |
| 06/03/2025 | 260.16 | 265.57 | 260.16 | 264.4 |
| 06/04/2025 | 264.22 | 265.28 | 261.93 | 261.93 |
| 06/05/2025 | 261.93 | 262.9 | 259.46 | 259.81 |
| 06/06/2025 | 263.85 | 266.05 | 262.8 | 265.63 |
| 06/09/2025 | 265.99 | 267.73 | 264.67 | 265.93 |
| 06/10/2025 | 266.12 | 269.08 | 265.75 | 268.04 |
| 06/11/2025 | 269.03 | 269.19 | 265.35 | 266.06 |
| 06/12/2025 | 264.24 | 265.84 | 262.56 | 263.23 |
| 06/13/2025 | 259 | 260.58 | 253.56 | 254.99 |
| 06/16/2025 | 256.48 | 259.53 | 256.2 | 257.91 |
| 06/17/2025 | 255.5 | 259.44 | 255 | 256.2 |
| 06/18/2025 | 256.47 | 260.84 | 256.04 | 257.53 |
| 06/20/2025 | 259.57 | 261.52 | 257.49 | 260.19 |
| 06/23/2025 | 259.58 | 264.33 | 254.49 | 264.11 |
| 06/24/2025 | 266.7 | 269.91 | 265.6 | 268.73 |
| 06/25/2025 | 269.01 | 269.1 | 264.74 | 265.99 |
| 06/26/2025 | 266.26 | 270.49 | 266.26 | 269.62 |
| 06/27/2025 | 269.54 | 274.51 | 269.33 | 273.47 |
| 06/30/2025 | 274.5 | 275.8 | 270.52 | 273.21 |
| 07/01/2025 | 271.44 | 279.09 | 271.44 | 278.07 |
| 07/02/2025 | 277.2 | 278.18 | 275.72 | 277.52 |
| 07/03/2025 | 277.62 | 281.28 | 277.5 | 280.03 |
| 07/07/2025 | 279.18 | 280.13 | 275.56 | 278.4 |
| 07/08/2025 | 279.39 | 282.36 | 278.69 | 279.96 |
| 07/09/2025 | 281.34 | 282.04 | 278.55 | 279.19 |
| 07/10/2025 | 280.52 | 283.75 | 278.9 | 282.3 |
| 07/11/2025 | 281.49 | 282.61 | 279.01 | 281.65 |
| 07/14/2025 | 280.97 | 283.48 | 279.63 | 282.87 |
| 07/15/2025 | 282.8 | 282.97 | 274.67 | 274.9 |
| 07/16/2025 | 274.78 | 276.91 | 272.6 | 273.6 |
| 07/17/2025 | 273.14 | 274.55 | 270.04 | 271.6 |
| 07/18/2025 | 272.36 | 273.64 | 270.74 | 272.58 |
| 07/21/2025 | 273.48 | 274.71 | 271.21 | 271.56 |
| 07/22/2025 | 272.61 | 273.3 | 270.03 | 272.98 |
| 07/23/2025 | 272.55 | 273.73 | 269.5 | 273.51 |
| 07/24/2025 | 272.92 | 276.3 | 271.39 | 272.88 |
| 07/25/2025 | 274.04 | 279.21 | 272.75 | 279.11 |
| 07/28/2025 | 278.68 | 280 | 275.61 | 275.79 |
| 07/29/2025 | 276.92 | 276.95 | 272.57 | 273.47 |
| 07/30/2025 | 274.66 | 275.05 | 269.22 | 270.04 |
| 07/31/2025 | 268.22 | 270.05 | 262.95 | 263.83 |
| 08/01/2025 | 260.88 | 261.02 | 253.76 | 255.35 |
| 08/04/2025 | 256.78 | 259.51 | 255.43 | 259.13 |
| 08/05/2025 | 259.31 | 262.26 | 255.27 | 259.72 |
| 08/06/2025 | 259.29 | 263.27 | 257.33 | 262.71 |
| 08/07/2025 | 265.3 | 266.41 | 259.75 | 260.59 |
| 08/08/2025 | 260.4 | 262.75 | 257.31 | 259.92 |
| 08/11/2025 | 259.47 | 261.38 | 256.49 | 257.97 |
| 08/12/2025 | 259.43 | 265.49 | 258.02 | 265.01 |
| 08/13/2025 | 265.12 | 270.21 | 264.38 | 269.7 |
| 08/14/2025 | 267.55 | 268.77 | 265.67 | 266.55 |
| 08/15/2025 | 268.62 | 268.62 | 264.63 | 265.2 |
| 08/18/2025 | 265.13 | 267.04 | 263.9 | 266.26 |
| 08/19/2025 | 265.76 | 270.24 | 265.76 | 266.78 |
| 08/20/2025 | 266.78 | 268.65 | 263.42 | 263.53 |
| 08/21/2025 | 262.38 | 264 | 261.44 | 262.27 |
| 08/22/2025 | 263.7 | 274.53 | 263.06 | 273.82 |
| 08/25/2025 | 272.79 | 272.82 | 268.51 | 268.6 |
| 08/26/2025 | 268.2 | 270.49 | 266.99 | 267.85 |
| 08/27/2025 | 266.88 | 269.98 | 265.92 | 269.67 |
| 08/28/2025 | 270.09 | 271.57 | 268.8 | 270.25 |
| 08/29/2025 | 269.1 | 270.38 | 266.19 | 267.86 |
| 09/02/2025 | 264.93 | 265.7 | 261.57 | 264.48 |
| 09/03/2025 | 264.76 | 267.08 | 263.89 | 265.07 |
| 09/04/2025 | 266.61 | 269.8 | 265.17 | 268.85 |
| 09/05/2025 | 270.69 | 271.67 | 262 | 264.7 |
| 09/08/2025 | 265.13 | 268.38 | 263.19 | 268.07 |
| 09/09/2025 | 267.76 | 268.62 | 263.83 | 264 |
| 09/10/2025 | 264 | 265.78 | 261.1 | 262.42 |
| 09/11/2025 | 263.3 | 268.92 | 262.49 | 267.94 |
| 09/12/2025 | 266.88 | 267.78 | 263.5 | 266.5 |
| 09/15/2025 | 267.25 | 268.62 | 264.39 | 265.14 |
| 09/16/2025 | 265.59 | 269.1 | 264.02 | 267.89 |
| 09/17/2025 | 267.39 | 268.31 | 260.15 | 262.05 |
| 09/18/2025 | 262.72 | 266.62 | 262.27 | 263.95 |
| 09/19/2025 | 265.4 | 270.28 | 264.16 | 268.52 |
| 09/22/2025 | 265.77 | 266.18 | 263.07 | 264.1 |
| 09/23/2025 | 263.5 | 266.02 | 261.4 | 261.84 |
| 09/24/2025 | 263.15 | 264.29 | 260.13 | 262.14 |
| 09/25/2025 | 260.95 | 262.25 | 258.89 | 260.9 |
| 09/26/2025 | 261.63 | 266 | 261.63 | 264.21 |
| 09/29/2025 | 265.4 | 267.69 | 264.01 | 266.82 |
| 09/30/2025 | 265.5 | 265.96 | 259.62 | 260.44 |
| 10/01/2025 | 258.37 | 262.26 | 258.07 | 261.66 |
| 10/02/2025 | 261.08 | 266.79 | 261.05 | 266.4 |
| 10/03/2025 | 265.98 | 268.95 | 264.96 | 267.57 |
| 10/06/2025 | 269.17 | 273.1 | 267.9 | 271.94 |
| 10/07/2025 | 272.43 | 273.04 | 265.53 | 267.45 |
| 10/08/2025 | 267.89 | 269.48 | 264.32 | 267.98 |
| 10/09/2025 | 268.18 | 272.85 | 265.93 | 266.14 |
| 10/10/2025 | 266.33 | 270.22 | 259.86 | 260.2 |
| 10/13/2025 | 263.61 | 265.29 | 261.32 | 263.26 |
| 10/14/2025 | 260.89 | 269.64 | 260.42 | 267.97 |
| 10/15/2025 | 267.8 | 269.79 | 263.44 | 266.19 |
| 10/16/2025 | 267.38 | 267.72 | 257.92 | 259.04 |
| 10/17/2025 | 259 | 263.07 | 258.62 | 260.85 |
| 10/20/2025 | 262.3 | 263.81 | 259.93 | 260 |
| 10/21/2025 | 263.01 | 269.58 | 262.04 | 268.43 |
| 10/22/2025 | 268 | 276.8 | 268 | 272.07 |
| 10/23/2025 | 272.12 | 273.04 | 268.85 | 269.7 |
| 10/24/2025 | 271.39 | 273.31 | 269.82 | 271.32 |
| 10/27/2025 | 272.42 | 274.94 | 270.05 | 271.21 |
| 10/28/2025 | 269.88 | 271.19 | 265.32 | 265.46 |
| 10/29/2025 | 263.37 | 267.11 | 262.03 | 263.12 |
| 10/30/2025 | 263.3 | 267.32 | 261.7 | 262.27 |
| 10/31/2025 | 261.4 | 261.55 | 256.76 | 260.58 |
| 11/03/2025 | 261.63 | 264.81 | 258.99 | 263.89 |
| 11/04/2025 | 264.4 | 275.66 | 263.51 | 272.24 |
| 11/05/2025 | 273.75 | 285.66 | 272.66 | 283.07 |
| 11/06/2025 | 283 | 286.58 | 279.87 | 281.14 |
| 11/07/2025 | 282.15 | 291.66 | 281.93 | 291.16 |
| 11/10/2025 | 292.12 | 294.18 | 286.1 | 290.47 |
| 11/11/2025 | 290.56 | 294.01 | 290.04 | 291.9 |
| 11/12/2025 | 291.39 | 294.99 | 290.54 | 291.67 |
| 11/13/2025 | 290.06 | 293.49 | 287.01 | 287.43 |
| 11/14/2025 | 285.07 | 288.02 | 281.19 | 285.72 |
| 11/17/2025 | 286.35 | 286.89 | 280.99 | 282.89 |
| 11/18/2025 | 283.22 | 286.94 | 281.3 | 282.9 |
| 11/19/2025 | 282.88 | 285.46 | 281.53 | 284.2 |
| 11/20/2025 | 285.42 | 289.36 | 281.72 | 282.38 |
| 11/21/2025 | 284.37 | 298.03 | 284.27 | 295.84 |
| 11/24/2025 | 295.55 | 297.96 | 292.72 | 296.23 |
| 11/25/2025 | 297.15 | 305.01 | 296.67 | 304.12 |
| 11/26/2025 | 303.51 | 306 | 301.94 | 304.65 |
| 11/28/2025 | 303.9 | 305.14 | 302.95 | 304.79 |
| 12/01/2025 | 302.43 | 307.08 | 302 | 303.44 |
| 12/02/2025 | 304.56 | 305.66 | 299.33 | 304.65 |
| 12/03/2025 | 303.52 | 309.43 | 303.52 | 306.65 |
| 12/04/2025 | 302.93 | 306.65 | 292.37 | 296 |
| 12/05/2025 | 295.2 | 296.28 | 292 | 292.59 |
| 12/08/2025 | 292.07 | 292.16 | 286.65 | 287.82 |
| 12/09/2025 | 287.4 | 287.67 | 283.1 | 283.84 |
| 12/10/2025 | 283.89 | 287.98 | 282.03 | 286.96 |
| 12/11/2025 | 287.17 | 297.41 | 285.07 | 296.46 |
| 12/12/2025 | 298.26 | 300.75 | 296.64 | 298.72 |
| 12/15/2025 | 304.45 | 310.23 | 302.17 | 308.49 |
| 12/16/2025 | 308.48 | 309.6 | 303.05 | 305.97 |
| 12/17/2025 | 305.46 | 311.65 | 305.46 | 310.07 |
| 12/18/2025 | 310.25 | 311.69 | 304.9 | 306.82 |
| 12/19/2025 | 304.4 | 311.68 | 304.4 | 310.16 |
| 12/22/2025 | 310.74 | 315.4 | 309.95 | 313.75 |
| 12/23/2025 | 313.14 | 316.69 | 313.14 | 314.07 |
| 12/24/2025 | 313.09 | 316.22 | 313.07 | 315.16 |
| 12/26/2025 | 315.16 | 315.96 | 314.05 | 315.58 |
| 12/29/2025 | 315.1 | 315.57 | 312.43 | 314.41 |
| 12/30/2025 | 314.41 | 315.51 | 313.55 | 313.94 |
| 12/31/2025 | 313.93 | 315.34 | 309.67 | 310.24 |