Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Marriott International, Inc. logo
MAR
Marriott International, Inc.
20:00:01
396.2 $
0.0000 (%0.00)
Previous Close: 394.60999
Day Low₺394.91
Day High₺403.26
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MAR: Marriott International, Inc. Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.6485
CLOSE 20.7033

Low

LOW 11.39

High

HIGH 26.77
DATEOPENHIGHLOWCLOSE
01/02/200918.218.9918.1818.7
01/05/200918.619.4918.1319.4
01/06/200919.5320.6219.4220.17
01/07/200919.7619.7618.4518.58
01/08/200919.2119.2718.3419.07
01/09/200919.0719.2918.2318.3
01/12/200918.2318.6417.3417.54
01/13/200917.4617.816.6617.1
01/14/200916.9216.9215.8516.04
01/15/200916.0216.7214.7816.17
01/16/200916.4616.8716.2616.63
01/20/200916.6616.6615.1515.63
01/21/200915.8716.3415.4116.3
01/22/200916.0116.4915.5516.03
01/23/200915.5816.4815.4816.03
01/26/200915.9116.615.7216.08
01/27/200916.2916.6515.9416.2
01/28/200916.4117.3216.2916.95
01/29/200916.616.7815.6515.74
01/30/200915.8815.9615.0615.21
02/02/200914.8515.0414.2914.53
02/03/200914.5815.2114.2915.13
02/04/200915.0715.2414.4314.53
02/05/200914.4915.1214.2314.85
02/06/200915.1715.4614.7715.29
02/09/200915.2515.3814.7115.11
02/10/200914.9615.3813.9414.03
02/11/200914.1714.5813.7314.13
02/12/200913.0314.7713.0314.67
02/13/200914.6614.7213.9313.93
02/17/200913.6614.0613.2513.85
02/18/200913.7313.8813.3613.62
02/19/200913.5814.0813.3813.53
02/20/200913.2513.6312.9213.35
02/23/200913.4913.6612.7612.84
02/24/200912.9513.7512.7513.59
02/25/200913.3813.712.8913.19
02/26/200913.413.6813.0213.08
02/27/200912.8213.6212.7413.2
03/02/200912.9613.1512.3312.36
03/03/200912.5512.9812.2912.65
03/04/200912.913.1712.712.86
03/05/200912.5612.8211.8112.14
03/06/200912.2912.3911.3911.78
03/09/200911.6112.4711.5512.08
03/10/200912.3313.4912.0713.44
03/11/200913.5314.113.2913.7
03/12/200913.6314.7213.314.6
03/13/200914.614.8614.0714.43
03/16/200914.5714.6613.8113.84
03/17/200913.8414.1913.6614.16
03/18/200914.0314.9613.7714.7
03/19/200914.6914.8714.2614.82
03/20/200914.8914.9914.1814.61
03/23/200914.9615.9814.4615.95
03/24/200915.6816.4215.4716.13
03/25/200916.3616.915.2515.84
03/26/200915.9816.7615.8516.67
03/27/200916.5216.5215.7515.9
03/30/200915.5215.5214.9615.13
03/31/200915.3915.6214.8915.25
04/01/200915.0815.8514.9715.79
04/02/200916.1117.3915.9617.18
04/03/200917.2418.0617.1418.06
04/06/200917.8218.117.4617.8
04/07/200917.4617.4616.8316.95
04/08/200916.9717.2616.917.18
04/09/200917.718.2417.5517.89
04/13/200917.7318.317.3618.05
04/14/200917.818.1817.5117.73
04/15/200917.6217.6217.1717.44
04/16/200917.618.2517.3118.06
04/17/200917.9518.5317.7218.37
04/20/200918.0418.0417.0117.22
04/21/200917.217.6916.8817.6
04/22/200916.8518.8216.7918.27
04/23/200919.4220.6619.3820.51
04/24/200919.6820.9219.6820.79
04/27/200919.6820.4119.2519.74
04/28/200919.2120.1218.9619.36
04/29/200919.9421.5519.8121.3
04/30/200921.5822.8421.3221.97
05/01/200921.8222.0321.0121.11
05/04/200921.3522.4521.2822.36
05/05/200922.2922.8222.0822.67
05/06/200922.9323.0222.0722.6
05/07/200922.7822.8121.2221.39
05/08/200921.7222.3821.2622.3
05/11/200921.8922.3921.5321.8
05/12/200921.7422.1420.5921.16
05/13/200920.7220.7519.7319.83
05/14/200919.8620.5519.4820.15
05/15/200920.1220.7819.8820.11
05/18/200920.321.0220.2720.95
05/19/200920.8921.4120.7520.96
05/20/200921.1321.6120.6320.74
05/21/200920.3920.7420.0720.46
05/22/200920.4820.7519.9320.46
05/26/200920.321.8320.1321.78
05/27/200921.8321.9720.8820.91
05/28/200921.4421.720.7521.37
05/29/200921.4622.0221.3621.78
06/01/200922.0923.3121.7823.01
06/02/200922.8823.1922.5522.91
06/03/200922.4722.621.9222.5
06/04/200922.2122.6621.8822.55
06/05/200922.7923.1822.4722.86
06/08/200922.0923.0522.0922.89
06/09/200922.8423.3122.6923.2
06/10/200923.4523.5222.322.67
06/11/200922.3123.0322.3122.47
06/12/200922.2722.5622.0322.39
06/15/200922.1522.3721.2821.42
06/16/200921.5821.8520.7320.77
06/17/200920.7521.1720.2520.85
06/18/200920.8921.3920.4420.51
06/19/200920.7521.0620.4920.65
06/22/200920.4520.4619.6519.65
06/23/200919.6220.0819.2519.51
06/24/200919.7220.5419.7119.91
06/25/200919.7120.8319.7120.6
06/26/200920.5420.6420.1620.41
06/29/200920.4920.8520.2220.75
06/30/200920.7120.7920.220.65
07/01/200919.9820.4519.6419.82
07/02/200919.419.8218.8919.08
07/06/200918.7319.1618.2518.59
07/07/200918.618.9118.3518.39
07/08/200918.3718.7117.7218.05
07/09/200918.2118.9418.1618.45
07/10/200918.1618.4518.0418.31
07/13/200918.8419.418.4219.32
07/14/200919.2119.9919.119.73
07/15/200919.9420.7619.8720.4
07/16/200919.1819.3718.4819.13
07/17/20091919.1418.3718.7
07/20/200918.8519.318.8119.14
07/21/200919.1419.618.418.62
07/22/200918.5318.9318.4118.82
07/23/200918.8220.1918.4619.93
07/24/200919.6720.3419.3619.88
07/27/200919.8219.9119.4819.77
07/28/200919.7519.919.4719.71
07/29/200919.5219.5218.8719.15
07/30/200919.3720.3519.3220.06
07/31/200920.0120.2619.7620.16
08/03/200920.3420.7420.1620.64
08/04/200920.4921.7520.4421.71
08/05/200921.6821.9721.2621.57
08/06/200921.5221.942121.02
08/07/200921.4123.8521.3623.66
08/10/200923.6623.7521.9322.1
08/11/200922.1622.6121.6822.47
08/12/200922.4723.0722.2822.79
08/13/200922.9523.1322.3622.89
08/14/200922.8822.8922.0722.35
08/17/200921.8921.9821.5521.63
08/18/200921.7322.4221.4622.14
08/19/200921.8522.421.6922.26
08/20/200922.2923.1222.0822.95
08/21/200923.223.6823.0323.19
08/24/200923.323.7122.8422.95
08/25/200923.1523.6323.1423.49
08/26/200923.3823.52323.07
08/27/200922.9823.2722.422.9
08/28/200923.2223.2222.6423.03
08/31/200922.8722.9222.3922.45
09/01/200922.3922.7421.221.25
09/02/200921.1921.3920.9221
09/03/200921.2921.2920.7221.2
09/04/200921.1621.7421.0921.65
09/08/20092222.1921.5621.76
09/09/200921.7622.2821.5822.15
09/10/200922.0723.0521.8423.01
09/11/200923.0123.3422.9123.11
09/14/200922.8923.2522.6823.23
09/15/200923.2524.0823.0824.05
09/16/200924.2625.5124.2324.9
09/17/200924.8925.8324.8925.36
09/18/200925.525.5124.9625.51
09/21/200925.6125.8124.9425.19
09/22/200925.4426.1125.3625.59
09/23/200925.7626.0724.9625
09/24/200925.1125.4924.5824.85
09/25/200924.7824.9724.4124.52
09/28/200924.4725.1924.425.1
09/29/200925.1226.1125.1225.62
09/30/200925.7326.125.2225.92
10/01/200925.7425.8424.3624.76
10/02/200924.1224.4823.8924.06
10/05/200924.1224.9724.1224.9
10/06/200925.0425.792525.36
10/07/200925.325.6625.0425.32
10/08/200924.6525.4423.825.18
10/09/200925.0825.1824.5925.18
10/12/200925.3425.825.2825.62
10/13/200925.5925.7925.4225.55
10/14/200925.8526.7725.8126.25
10/15/200926.0526.4225.9326.27
10/16/200925.9226.4225.5726.25
10/19/200926.2726.4325.9226.34
10/20/200926.3426.4825.6226.09
10/21/200926.0426.4225.3425.4
10/22/200925.1525.9624.725.8
10/23/200925.8626.3725.4825.55
10/26/200925.6926.2925.425.53
10/27/200925.5525.6224.3224.33
10/28/200924.2324.323.1523.28
10/29/200923.624.5623.624.43
10/30/200924.4524.623.2823.54
11/02/200923.6124.0922.9923.5
11/03/200923.1623.9322.9923.82
11/04/200923.9824.4623.7223.8
11/05/200923.9924.6923.9924.51
11/06/200924.3424.6124.1424.55
11/09/200924.8125.3824.6825.25
11/10/200925.1425.4424.8625.27
11/11/200925.3125.7725.1925.54
11/12/200925.5325.692525.12
11/13/200925.2725.6225.0525.33
11/16/200925.4526.1125.4526.04
11/17/200926.0226.125.5425.8
11/18/200925.5925.7425.2325.44
11/19/200925.2725.3624.7724.88
11/20/200924.862524.424.63
11/23/200925.1625.324.5824.74
11/24/200924.6324.7724.0124.08
11/25/200924.2924.6524.0224.44
11/27/200923.7224.1623.2423.81
11/30/200923.7424.2423.5524.24
12/01/200924.4324.5724.224.28
12/02/200924.424.6224.0124.19
12/03/200924.2124.5323.9324.34
12/04/200924.9325.6824.825.61
12/07/200925.5325.8225.0925.24
12/08/200924.9625.424.5925.35
12/09/200925.2425.524.9725.23
12/10/200925.3525.6925.3525.47
12/11/200925.5825.6825.3525.53
12/14/200925.6326.1425.3826.13
12/15/200925.9526.3925.9126.21
12/16/200926.3726.5326.0726.3
12/17/200925.9926.4325.9126.22
12/18/200926.2426.5425.8826.39
12/21/200926.4226.6326.3326.45
12/22/200926.4226.5626.1626.35
12/23/200926.4626.526.1826.36
12/24/200926.4926.5225.9726.33
12/28/200926.526.526.1626.25
12/29/200926.3226.5726.3226.4
12/30/200926.3726.425.9626.05
12/31/200926.1426.3725.6725.69