MAR: Marriott International, Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 129.6332

CLOSE 129.5615

Low

LOW 100.62

High

HIGH 149.21

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	135.89	135.98	132.2	133.75
01/03/2018	134.01	136.8	133.7	136.45
01/04/2018	136.85	137.15	134.95	135.7
01/05/2018	136.45	136.45	134.2	134.4
01/08/2018	134.11	136.58	134.11	136.34
01/09/2018	136.52	138.3	136	137.71
01/10/2018	136.91	137.79	136.51	137.7
01/11/2018	136.65	139.54	136.65	139.43
01/12/2018	140.11	140.26	138.53	139.78
01/16/2018	141.36	141.39	138.35	139.12
01/17/2018	140.21	142.64	139.84	142
01/18/2018	141.65	142.69	140.87	141.13
01/19/2018	141.62	144.07	141.44	144.07
01/22/2018	144.25	144.29	142.07	143.81
01/23/2018	143.54	146.43	143.04	145.8
01/24/2018	146.12	146.69	143.83	144.39
01/25/2018	144.52	146.06	143.99	145.5
01/26/2018	145.71	147.15	144.92	147.14
01/29/2018	146.66	148.91	145.77	147.99
01/30/2018	148.22	149.21	147.06	147.27
01/31/2018	147.42	148.66	146.93	147.34
02/01/2018	146.6	148.26	145.82	147.52
02/02/2018	146.69	147.01	140.97	141.17
02/05/2018	140.82	142.6	136.28	136.34
02/06/2018	134.07	140.23	131	140.03
02/07/2018	139.25	142.77	138.66	139.64
02/08/2018	139.61	139.94	133.81	133.88
02/09/2018	134.54	137.47	131.1	136.29
02/12/2018	137.42	139.93	137.27	139.1
02/13/2018	138.45	141.02	137.71	140.61
02/14/2018	141	145.4	140.32	145.24
02/15/2018	142.12	144.95	140.85	141.29
02/16/2018	140.76	141.44	138.48	138.5
02/20/2018	138.14	140.95	138.13	140.44
02/21/2018	140.81	144.86	140.62	141.96
02/22/2018	142.19	142.71	139.82	140.6
02/23/2018	141.82	142.24	140.65	142.17
02/26/2018	142.58	143.17	141.23	141.35
02/27/2018	141.79	142.35	138.08	138.12
02/28/2018	138.5	143.34	138.5	141.21
03/01/2018	141.21	142.07	137.17	137.54
03/02/2018	136.52	139.95	135.13	139.58
03/05/2018	138.45	138.96	134.29	135.73
03/06/2018	136.58	138.47	136	137.61
03/07/2018	137	139.44	136.52	138.98
03/08/2018	139.19	140.21	138.85	139.35
03/09/2018	141.86	144.61	140.19	143.29
03/12/2018	143.22	143.67	141.31	141.81
03/13/2018	142.48	143.36	141.57	141.75
03/14/2018	142.42	142.99	140.67	141.43
03/15/2018	141.58	143.04	140.94	141.73
03/16/2018	142.01	142.45	141.05	141.06
03/19/2018	139.93	140.55	138.5	139.82
03/20/2018	140.52	141.3	140.15	140.55
03/21/2018	140.27	141.32	139.54	140.42
03/22/2018	139.09	140.96	137.15	137.25
03/23/2018	137.06	137.94	133.75	133.76
03/26/2018	135.49	139.12	134.99	138.92
03/27/2018	139.41	139.67	134.97	135.59
03/28/2018	135.6	136.5	132.56	133.9
03/29/2018	134.89	137.49	134.51	135.98
04/02/2018	134.96	136.41	130.39	132.07
04/03/2018	133.19	134.17	131.37	132.5
04/04/2018	130.87	136.15	130.42	135.81
04/05/2018	136.91	138.41	133.23	134.44
04/06/2018	133.15	134.23	129.53	130.93
04/09/2018	131.9	133.27	130.57	130.72
04/10/2018	132.46	132.83	128.97	129.84
04/11/2018	130.75	133.64	130.75	132.03
04/12/2018	132.51	133.7	131.86	133.01
04/13/2018	133.54	133.93	130.51	131.06
04/16/2018	132.05	134.28	131.92	133.47
04/17/2018	134.67	137.55	134.46	136.81
04/18/2018	136.88	139.19	136.69	138.31
04/19/2018	137.93	138.65	136.99	137.62
04/20/2018	137.15	138.25	136.73	137.48
04/23/2018	137.9	138.79	136.82	137.63
04/24/2018	138.84	139.5	135.36	136.9
04/25/2018	136.39	137.79	135.28	137.24
04/26/2018	138.16	138.8	136.22	137.76
04/27/2018	137.28	139	136.56	137.42
04/30/2018	138.12	139.48	136.47	136.68
05/01/2018	136.19	137.76	135.49	137.6
05/02/2018	137.12	137.72	134.01	134.16
05/03/2018	133.4	135.19	130.72	134.64
05/04/2018	133.92	137.06	133.18	135.85
05/07/2018	136.58	137.25	135.85	136.64
05/08/2018	136.53	139.45	136	139.31
05/09/2018	138.43	139.17	134.25	137.9
05/10/2018	138.12	138.99	137.4	138.57
05/11/2018	138.88	140.11	138.18	139.82
05/14/2018	139.91	140.28	138.96	139.35
05/15/2018	139	139.14	137.84	138.86
05/16/2018	139.21	141.61	138.61	140.44
05/17/2018	139.89	140.01	138.05	138.29
05/18/2018	139.47	139.47	137.72	138.52
05/21/2018	138.88	139.84	137.98	138.8
05/22/2018	139.39	139.39	137.5	137.78
05/23/2018	136.76	137.84	136.76	137.59
05/24/2018	137.43	138.37	137.25	137.87
05/25/2018	137.81	139.18	137.27	137.97
05/29/2018	136.32	136.86	134.07	134.55
05/30/2018	135.02	136.94	134.6	136.27
05/31/2018	136.32	136.75	134.66	135.36
06/01/2018	136.58	138.99	135.71	138.34
06/04/2018	138.82	138.99	137.41	138.69
06/05/2018	138.5	139.84	137.84	138.22
06/06/2018	137.97	141.72	137.7	141.57
06/07/2018	141.66	142.19	139.01	139.44
06/08/2018	139.48	139.62	137.94	138.38
06/11/2018	138.04	139.84	137.75	139.14
06/12/2018	139.56	140.42	139.24	139.86
06/13/2018	140	140.48	137.76	138.35
06/14/2018	138.7	139.39	138.15	138.75
06/15/2018	139	139.19	137.22	138.83
06/18/2018	137.82	138.86	137.5	138.67
06/19/2018	137.14	137.52	135.5	136.58
06/20/2018	136.75	138.22	135.83	135.99
06/21/2018	135.79	135.99	133.42	133.73
06/22/2018	133.95	134.31	132.48	132.61
06/25/2018	131.47	131.99	128.66	129.1
06/26/2018	129.45	130.14	128.96	129.43
06/27/2018	129.56	130.77	126.7	126.94
06/28/2018	127.04	127.29	124.22	125.26
06/29/2018	125.38	127.55	125.25	126.6
07/02/2018	125.57	126.92	125	126.49
07/03/2018	127.06	127.54	124.34	124.52
07/05/2018	125.06	126.71	125.06	126.49
07/06/2018	126.71	127.96	125.84	127.66
07/09/2018	129.08	130.26	127.91	130.16
07/10/2018	130.09	131.43	130.09	130.73
07/11/2018	130.07	130.63	129.26	129.85
07/12/2018	130.68	131.09	129.37	130.77
07/13/2018	130.54	131.16	130.41	131.01
07/16/2018	131.24	131.44	130.26	130.79
07/17/2018	130.13	130.94	129.9	130.45
07/18/2018	130.36	133.68	130.16	133.13
07/19/2018	131.02	133.47	131.02	133.2
07/20/2018	132.91	134.12	132.07	133.05
07/23/2018	133.05	133.05	131.87	132.03
07/24/2018	132.01	132.31	128.77	130.02
07/25/2018	129	131.73	127.21	131.5
07/26/2018	132.17	133.66	130.77	130.97
07/27/2018	131.13	131.87	128.34	128.55
07/30/2018	128.29	128.47	125.69	125.91
07/31/2018	126.21	128.06	125.7	127.84
08/01/2018	127.78	129.18	126.97	127.87
08/02/2018	126.72	129.32	125.92	129.13
08/03/2018	129.11	129.28	127.58	128.19
08/06/2018	128.51	129.51	127.4	129.28
08/07/2018	125.31	126.83	123.96	124.43
08/08/2018	124.61	125.67	121.5	121.63
08/09/2018	122.03	122.9	120.61	120.79
08/10/2018	120.57	121.64	119.77	120.16
08/13/2018	120.65	121.45	119.9	120.46
08/14/2018	121.51	122	120.84	121.61
08/15/2018	120.56	121.02	119.32	120.43
08/16/2018	121.18	122.83	121.11	122.15
08/17/2018	122.1	123.88	121.42	123.85
08/20/2018	123.84	124.52	123.63	124.4
08/21/2018	124.43	125.64	124.37	125.16
08/22/2018	124.34	124.71	123.55	123.71
08/23/2018	123.65	123.83	122.02	122.18
08/24/2018	122.58	123.59	122.3	123.11
08/27/2018	123.68	124.7	123.58	124.29
08/28/2018	124.58	125.27	123.57	124.68
08/29/2018	124.31	127.76	124.16	126.95
08/30/2018	126.86	127.05	125.74	126.21
08/31/2018	126.34	127.27	126.21	126.47
09/04/2018	126.11	126.72	125.06	126.55
09/05/2018	125.7	126.19	124.86	125.01
09/06/2018	125.12	125.65	123.56	124.98
09/07/2018	125.01	126.7	124.38	126.61
09/10/2018	127.08	128.04	126.7	127.68
09/11/2018	126.9	128.21	126.67	127.35
09/12/2018	127.18	127.71	126.5	127.57
09/13/2018	128.05	129.86	128.01	129.54
09/14/2018	129.82	130.86	129.42	130.43
09/17/2018	130.29	130.51	129.36	129.77
09/18/2018	129.85	130.27	129.25	129.81
09/19/2018	130.3	131.59	129.78	131.23
09/20/2018	131.72	132.25	130.24	132.18
09/21/2018	132.66	133.36	130.41	130.9
09/24/2018	130.38	130.76	128.39	130.24
09/25/2018	130.71	130.74	129.15	129.27
09/26/2018	129.52	132.04	129.34	130.98
09/27/2018	130.48	133.5	130.34	133.42
09/28/2018	132.8	133.13	131.87	132.03
10/01/2018	132.67	132.86	128.3	128.35
10/02/2018	128.16	128.49	125.95	125.97
10/03/2018	126.3	126.89	124.34	124.59
10/04/2018	124.29	124.56	121.08	122.2
10/05/2018	122.92	123.52	120.29	121.45
10/08/2018	121.45	121.69	119.5	120.57
10/09/2018	120.48	121.26	119.68	119.77
10/10/2018	119.27	119.66	116.41	116.48
10/11/2018	116.34	117.42	114.05	114.63
10/12/2018	117.21	117.89	115.74	117.49
10/15/2018	117.05	117.4	115.47	115.51
10/16/2018	116.23	118.33	115.96	117.95
10/17/2018	118.17	118.73	116.37	117.96
10/18/2018	117.49	117.93	115.12	115.29
10/19/2018	114.71	115.29	112.01	112.04
10/22/2018	112.55	113.12	111.28	111.49
10/23/2018	111	112.4	107.9	112.35
10/24/2018	112.03	113.78	106.96	107.13
10/25/2018	108.16	112.38	108.16	111.54
10/26/2018	108.63	114.18	108.44	112.73
10/29/2018	113.92	114.53	111.2	112.78
10/30/2018	112.85	115.37	112.45	115.27
10/31/2018	116.33	118.72	116.21	116.89
11/01/2018	118.49	121.23	116.02	121.09
11/02/2018	122.24	122.97	119.94	120.93
11/05/2018	121.3	121.53	119.71	120.68
11/06/2018	115	117.4	112.11	114.55
11/07/2018	114.82	117.15	114.64	116.14
11/08/2018	115.61	117.21	115.26	116.91
11/09/2018	116.65	117.62	116.18	117.04
11/12/2018	116.56	117.31	114.73	115.07
11/13/2018	115.72	117.92	115.7	116.55
11/14/2018	117.35	118	115.6	116.3
11/15/2018	115.24	118.62	115.03	118.31
11/16/2018	117.22	119.32	117.04	118.65
11/19/2018	118.45	118.86	115.39	116.5
11/20/2018	114.26	116.29	113.14	115.56
11/21/2018	116.1	118.74	116.09	117.17
11/23/2018	116.51	118	115.8	117.26
11/26/2018	118.99	120.51	118.28	119.9
11/27/2018	120	120.4	119.07	119.97
11/28/2018	119.99	122.27	118.52	122.19
11/29/2018	121.37	122.83	120.55	121.84
11/30/2018	113.6	116.72	113.38	115.03
12/03/2018	116	120.09	115.69	119.53
12/04/2018	119	119.23	112.92	113.5
12/06/2018	111.68	115.5	111.11	115.32
12/07/2018	114.85	116.25	110.69	111.25
12/10/2018	111.44	112.35	109.2	110.81
12/11/2018	112.33	112.94	109.79	110.03
12/12/2018	110.19	111.9	109.97	110.07
12/13/2018	110.57	110.98	108.24	108.85
12/14/2018	108	109.98	107.37	107.66
12/17/2018	107.92	109.34	106.58	107.66
12/18/2018	108.71	109.39	107.52	108.24
12/19/2018	108.76	109.75	105.76	106.39
12/20/2018	106.24	106.24	102.96	104.19
12/21/2018	104.39	106.53	102.3	102.88
12/24/2018	102.52	102.99	100.62	100.99
12/26/2018	101.7	105.68	101.42	105.58
12/27/2018	104.27	106.66	102.8	106.63
12/28/2018	107.19	108.52	106.4	107.24
12/31/2018	107.61	108.56	107.39	108.56

Menu

Create your free account now!

MAR: Marriott International, Inc. Historical Data

2018 Historical Chart

Average

Low

High