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
MAR: Marriott International, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 129.2179
CLOSE 129.373
Low
LOW 101.57
High
HIGH 153.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 106.72 | 108.59 | 105.29 | 107.46 |
| 01/03/2019 | 106.35 | 107 | 101.57 | 101.74 |
| 01/04/2019 | 103.14 | 107.92 | 103.14 | 107.81 |
| 01/07/2019 | 107.41 | 108.88 | 105.95 | 108.01 |
| 01/08/2019 | 108.86 | 110.07 | 107.82 | 109.76 |
| 01/09/2019 | 109.93 | 110.53 | 108.59 | 109.2 |
| 01/10/2019 | 108.32 | 111.17 | 108 | 110.05 |
| 01/11/2019 | 109.27 | 109.45 | 107.33 | 109.42 |
| 01/14/2019 | 108.63 | 109.1 | 107.83 | 108.13 |
| 01/15/2019 | 108.28 | 110.24 | 107.54 | 110.18 |
| 01/16/2019 | 109.87 | 111.37 | 109.09 | 109.28 |
| 01/17/2019 | 108.8 | 109.89 | 108.18 | 108.47 |
| 01/18/2019 | 109.8 | 109.8 | 108.26 | 109.05 |
| 01/22/2019 | 108.71 | 108.85 | 106.02 | 107.26 |
| 01/23/2019 | 107.45 | 108.37 | 106.58 | 108.09 |
| 01/24/2019 | 108.06 | 108.95 | 107.4 | 108.24 |
| 01/25/2019 | 109.18 | 109.93 | 107.81 | 109.85 |
| 01/28/2019 | 109.11 | 110.84 | 108.74 | 110.53 |
| 01/29/2019 | 110.47 | 111.34 | 109.98 | 111.12 |
| 01/30/2019 | 111.75 | 113.78 | 111.02 | 113.64 |
| 01/31/2019 | 113.6 | 115.03 | 112.68 | 114.53 |
| 02/01/2019 | 114.79 | 115.2 | 114.01 | 114.57 |
| 02/04/2019 | 114.68 | 115.69 | 114.43 | 115.65 |
| 02/05/2019 | 115.97 | 117 | 115.77 | 116.91 |
| 02/06/2019 | 116.77 | 117.75 | 116.67 | 117.27 |
| 02/07/2019 | 116.42 | 116.83 | 114.76 | 115.52 |
| 02/08/2019 | 114.58 | 115.51 | 114.58 | 115.48 |
| 02/11/2019 | 115.86 | 116.69 | 115.46 | 115.65 |
| 02/12/2019 | 116.41 | 116.77 | 114.49 | 114.74 |
| 02/13/2019 | 116 | 119.61 | 115.93 | 118.86 |
| 02/14/2019 | 118.14 | 118.81 | 116.64 | 118.62 |
| 02/15/2019 | 119.8 | 121.6 | 118.81 | 121.05 |
| 02/19/2019 | 120.29 | 122.4 | 120.15 | 122.03 |
| 02/20/2019 | 122.54 | 127.27 | 121.95 | 126.97 |
| 02/21/2019 | 127.04 | 128.25 | 125.45 | 127.37 |
| 02/22/2019 | 127.93 | 129.72 | 127.57 | 128.84 |
| 02/25/2019 | 129.69 | 130.16 | 128.42 | 128.48 |
| 02/26/2019 | 128.19 | 129.9 | 128.17 | 128.57 |
| 02/27/2019 | 127.65 | 128.64 | 126.64 | 126.93 |
| 02/28/2019 | 126.76 | 127 | 125.01 | 125.27 |
| 03/01/2019 | 125.49 | 126.55 | 122.23 | 124.45 |
| 03/04/2019 | 126.49 | 126.49 | 122.34 | 123.94 |
| 03/05/2019 | 124 | 125.57 | 124 | 125.22 |
| 03/06/2019 | 125.18 | 125.84 | 124.82 | 125.12 |
| 03/07/2019 | 125.13 | 125.16 | 122.07 | 122.22 |
| 03/08/2019 | 121.19 | 121.54 | 119.99 | 120.7 |
| 03/11/2019 | 120.86 | 121.17 | 120.11 | 120.25 |
| 03/12/2019 | 120.5 | 121.59 | 119.1 | 120.69 |
| 03/13/2019 | 121.14 | 122.66 | 120.01 | 120.19 |
| 03/14/2019 | 120 | 120.53 | 118.99 | 119.62 |
| 03/15/2019 | 120.02 | 124.83 | 119.89 | 122.32 |
| 03/18/2019 | 124.99 | 125.97 | 123.83 | 124.96 |
| 03/19/2019 | 124.97 | 126.72 | 124.66 | 125.75 |
| 03/20/2019 | 125.39 | 125.73 | 123.54 | 123.67 |
| 03/21/2019 | 123.37 | 125.18 | 122.98 | 125.06 |
| 03/22/2019 | 124.37 | 124.91 | 123.42 | 124.5 |
| 03/25/2019 | 124.01 | 124.45 | 123.13 | 123.66 |
| 03/26/2019 | 122.89 | 124.6 | 122.73 | 123.56 |
| 03/27/2019 | 123.72 | 123.72 | 121.33 | 122.17 |
| 03/28/2019 | 122.28 | 124.36 | 122.28 | 124.08 |
| 03/29/2019 | 124.01 | 125.46 | 123.87 | 125.09 |
| 04/01/2019 | 126.24 | 127.59 | 125.85 | 127.45 |
| 04/02/2019 | 127.23 | 128.6 | 126.51 | 128.5 |
| 04/03/2019 | 129.45 | 131.85 | 128.72 | 131.59 |
| 04/04/2019 | 131.55 | 132.5 | 131.13 | 132.2 |
| 04/05/2019 | 132.57 | 134.81 | 132.32 | 134.06 |
| 04/08/2019 | 133.88 | 134.96 | 133.47 | 134.91 |
| 04/09/2019 | 134.13 | 134.95 | 132.27 | 132.65 |
| 04/10/2019 | 132.99 | 133.18 | 132.3 | 132.75 |
| 04/11/2019 | 133.42 | 133.82 | 132.72 | 133.25 |
| 04/12/2019 | 133.49 | 134.74 | 133.26 | 134.65 |
| 04/15/2019 | 134.5 | 134.97 | 133.1 | 134.37 |
| 04/16/2019 | 134.4 | 135.91 | 134.37 | 135.8 |
| 04/17/2019 | 136.27 | 136.94 | 135.65 | 135.93 |
| 04/18/2019 | 136.74 | 136.74 | 133.49 | 134.41 |
| 04/22/2019 | 133.65 | 136.16 | 133.33 | 135.86 |
| 04/23/2019 | 136.28 | 136.79 | 135.44 | 136.28 |
| 04/24/2019 | 134.66 | 136.04 | 134.66 | 135.48 |
| 04/25/2019 | 134.92 | 136.2 | 134.11 | 135.68 |
| 04/26/2019 | 136.25 | 137.03 | 135.57 | 136.45 |
| 04/29/2019 | 136.45 | 137.1 | 135.82 | 135.97 |
| 04/30/2019 | 136.35 | 136.83 | 135.28 | 136.42 |
| 05/01/2019 | 137.8 | 140.37 | 137.56 | 138.86 |
| 05/02/2019 | 138.55 | 139.06 | 135.72 | 136.89 |
| 05/03/2019 | 137.79 | 140.28 | 137.28 | 140.14 |
| 05/06/2019 | 137.46 | 138.17 | 136.58 | 137.75 |
| 05/07/2019 | 136.16 | 137.1 | 134.07 | 135.15 |
| 05/08/2019 | 134.42 | 135.38 | 133.6 | 134.77 |
| 05/09/2019 | 133.93 | 136.17 | 132.79 | 135.47 |
| 05/10/2019 | 130.88 | 132.11 | 127.7 | 131.71 |
| 05/13/2019 | 129.47 | 129.78 | 125.72 | 126.01 |
| 05/14/2019 | 126.68 | 130.97 | 126.31 | 129.87 |
| 05/15/2019 | 128.79 | 132.33 | 127.27 | 131.83 |
| 05/16/2019 | 132.07 | 133.29 | 130.96 | 132.51 |
| 05/17/2019 | 132.15 | 133.17 | 130.87 | 130.91 |
| 05/20/2019 | 128.75 | 129.59 | 127.49 | 127.86 |
| 05/21/2019 | 128.71 | 129.65 | 128.07 | 129.43 |
| 05/22/2019 | 128.83 | 129.2 | 127.63 | 127.77 |
| 05/23/2019 | 125.98 | 126.1 | 123.53 | 123.91 |
| 05/24/2019 | 124.63 | 125.74 | 124.38 | 125 |
| 05/28/2019 | 125.15 | 125.5 | 123.63 | 123.7 |
| 05/29/2019 | 123.29 | 124.63 | 122.52 | 124.42 |
| 05/30/2019 | 124.71 | 125.6 | 123.82 | 124.65 |
| 05/31/2019 | 123.45 | 125.57 | 122.46 | 124.84 |
| 06/03/2019 | 124.76 | 125.27 | 123.46 | 124.36 |
| 06/04/2019 | 126.3 | 128.24 | 125.51 | 128.18 |
| 06/05/2019 | 128.55 | 128.63 | 126.44 | 127.55 |
| 06/06/2019 | 127.62 | 129.01 | 126.96 | 128.6 |
| 06/07/2019 | 129.5 | 133.03 | 129 | 132.52 |
| 06/10/2019 | 133.13 | 134.76 | 132.47 | 132.75 |
| 06/11/2019 | 134.14 | 135.47 | 133.21 | 134.52 |
| 06/12/2019 | 134.87 | 135.42 | 132.68 | 132.7 |
| 06/13/2019 | 133.26 | 134.33 | 132.03 | 133.62 |
| 06/14/2019 | 133.63 | 134.03 | 132.17 | 133.68 |
| 06/17/2019 | 134.04 | 134.11 | 132.58 | 132.85 |
| 06/18/2019 | 135 | 136.3 | 133.85 | 134.96 |
| 06/19/2019 | 135 | 135.84 | 134.09 | 135.68 |
| 06/20/2019 | 136.9 | 138.42 | 136.46 | 137.19 |
| 06/21/2019 | 136.54 | 138.05 | 136.04 | 137.07 |
| 06/24/2019 | 137.4 | 137.98 | 136.39 | 136.76 |
| 06/25/2019 | 136.71 | 136.73 | 132.74 | 133.28 |
| 06/26/2019 | 134.15 | 136.26 | 133.7 | 135.65 |
| 06/27/2019 | 135.92 | 138.83 | 135.91 | 138.29 |
| 06/28/2019 | 138.45 | 140.46 | 138.15 | 140.29 |
| 07/01/2019 | 142.41 | 142.9 | 140.78 | 141.23 |
| 07/02/2019 | 140.81 | 141.27 | 139.25 | 141.26 |
| 07/03/2019 | 141.79 | 142.09 | 141.09 | 141.75 |
| 07/05/2019 | 140.89 | 142.18 | 139.63 | 142.01 |
| 07/08/2019 | 141.74 | 141.74 | 140.02 | 141.3 |
| 07/09/2019 | 138.63 | 139.61 | 137.85 | 139.52 |
| 07/10/2019 | 139.43 | 141.62 | 139 | 141.57 |
| 07/11/2019 | 142.25 | 142.25 | 140.7 | 141.9 |
| 07/12/2019 | 142.23 | 142.75 | 141.64 | 142.55 |
| 07/15/2019 | 142.08 | 142.88 | 140.88 | 142.78 |
| 07/16/2019 | 142.99 | 144.24 | 142.6 | 143.96 |
| 07/17/2019 | 143.94 | 143.94 | 141.15 | 141.24 |
| 07/18/2019 | 140.68 | 140.85 | 138.68 | 139.8 |
| 07/19/2019 | 140.23 | 140.23 | 137.63 | 137.73 |
| 07/22/2019 | 137.5 | 137.79 | 135.39 | 136.06 |
| 07/23/2019 | 137.32 | 140.88 | 136.11 | 140.69 |
| 07/24/2019 | 140.08 | 140.53 | 137.75 | 139.79 |
| 07/25/2019 | 139.66 | 141.74 | 139.31 | 140.72 |
| 07/26/2019 | 141.29 | 141.34 | 139.92 | 140.27 |
| 07/29/2019 | 139.94 | 141.59 | 139.46 | 141.23 |
| 07/30/2019 | 140.33 | 141.46 | 139.88 | 140.81 |
| 07/31/2019 | 140.98 | 141.23 | 137.8 | 139.06 |
| 08/01/2019 | 138.99 | 140.49 | 136.5 | 136.87 |
| 08/02/2019 | 136.76 | 137.24 | 135.45 | 135.98 |
| 08/05/2019 | 134.09 | 134.53 | 129.86 | 130.34 |
| 08/06/2019 | 126.58 | 132.45 | 126.3 | 128.49 |
| 08/07/2019 | 126.27 | 128.91 | 124.77 | 127.82 |
| 08/08/2019 | 129.11 | 131.06 | 128.22 | 130.34 |
| 08/09/2019 | 131.34 | 132.98 | 129.73 | 132.46 |
| 08/12/2019 | 131.2 | 131.75 | 129.84 | 130.01 |
| 08/13/2019 | 130.19 | 133.23 | 130.01 | 132.41 |
| 08/14/2019 | 130.36 | 131.93 | 126.23 | 126.85 |
| 08/15/2019 | 128.89 | 129.28 | 126.02 | 126.7 |
| 08/16/2019 | 127.94 | 129.26 | 127.33 | 128.82 |
| 08/19/2019 | 130.89 | 131.24 | 129.96 | 130.57 |
| 08/20/2019 | 130.03 | 131.6 | 129.73 | 130.68 |
| 08/21/2019 | 131.58 | 131.65 | 128 | 128.35 |
| 08/22/2019 | 128.83 | 129.43 | 126.97 | 128.19 |
| 08/23/2019 | 127.26 | 127.92 | 124.67 | 125.1 |
| 08/26/2019 | 126.43 | 126.86 | 125.37 | 126.23 |
| 08/27/2019 | 127.02 | 127.2 | 125.26 | 125.35 |
| 08/28/2019 | 125.17 | 125.94 | 124.66 | 125.34 |
| 08/29/2019 | 127.2 | 127.46 | 125.38 | 125.73 |
| 08/30/2019 | 126.3 | 127.61 | 125.79 | 126.06 |
| 09/03/2019 | 124.94 | 124.94 | 123.63 | 124.27 |
| 09/04/2019 | 125.61 | 126.03 | 124.92 | 125.69 |
| 09/05/2019 | 126.89 | 128.87 | 125.92 | 128.46 |
| 09/06/2019 | 128.5 | 129.78 | 128.05 | 129.43 |
| 09/09/2019 | 129.79 | 129.95 | 128.36 | 129.91 |
| 09/10/2019 | 130 | 131.71 | 128.67 | 131.69 |
| 09/11/2019 | 131.39 | 133.59 | 130.83 | 133.09 |
| 09/12/2019 | 133.5 | 134.37 | 132.39 | 132.51 |
| 09/13/2019 | 132.98 | 135.46 | 132.56 | 133.99 |
| 09/16/2019 | 132.8 | 132.8 | 130.18 | 130.48 |
| 09/17/2019 | 130.68 | 131.43 | 129.78 | 130.56 |
| 09/18/2019 | 130.13 | 130.48 | 128.71 | 130.19 |
| 09/19/2019 | 130.49 | 131.35 | 129.41 | 129.55 |
| 09/20/2019 | 129.07 | 129.46 | 126.86 | 126.97 |
| 09/23/2019 | 126.25 | 126.8 | 125.4 | 125.85 |
| 09/24/2019 | 126.11 | 126.11 | 122.19 | 122.27 |
| 09/25/2019 | 122.5 | 123.37 | 121.28 | 123.03 |
| 09/26/2019 | 122.36 | 122.89 | 121.35 | 121.67 |
| 09/27/2019 | 122.48 | 123 | 120.02 | 120.77 |
| 09/30/2019 | 121.88 | 124.61 | 120.66 | 124.37 |
| 10/01/2019 | 125.05 | 126.41 | 123.31 | 123.4 |
| 10/02/2019 | 122.3 | 122.3 | 119.6 | 120.33 |
| 10/03/2019 | 120.29 | 120.68 | 118.53 | 119.02 |
| 10/04/2019 | 119.96 | 121.02 | 119.6 | 120.86 |
| 10/07/2019 | 120.08 | 120.71 | 118.88 | 119.2 |
| 10/08/2019 | 118.2 | 118.93 | 116.85 | 117.67 |
| 10/09/2019 | 118.59 | 119.06 | 117.25 | 118.49 |
| 10/10/2019 | 118.57 | 119.84 | 117.67 | 118.19 |
| 10/11/2019 | 119.73 | 122.31 | 119.03 | 121.18 |
| 10/14/2019 | 120.79 | 121.21 | 119.37 | 120.1 |
| 10/15/2019 | 120.33 | 121.71 | 120.29 | 121.11 |
| 10/16/2019 | 121.18 | 121.7 | 120.34 | 121.09 |
| 10/17/2019 | 120.81 | 121.73 | 120.35 | 120.57 |
| 10/18/2019 | 120.4 | 121.4 | 118.96 | 121.05 |
| 10/21/2019 | 122.26 | 123.4 | 121.91 | 123 |
| 10/22/2019 | 122.62 | 123.01 | 121.85 | 122.05 |
| 10/23/2019 | 121.46 | 123.67 | 121.02 | 123.49 |
| 10/24/2019 | 123.93 | 124.65 | 122.86 | 124.3 |
| 10/25/2019 | 123.77 | 126.72 | 123.77 | 126.18 |
| 10/28/2019 | 126.03 | 126.76 | 125.14 | 126.6 |
| 10/29/2019 | 126.77 | 127.17 | 125.54 | 126.53 |
| 10/30/2019 | 126.37 | 126.96 | 124.71 | 126.44 |
| 10/31/2019 | 125.96 | 126.84 | 124.73 | 126.55 |
| 11/01/2019 | 128.24 | 129.12 | 126.94 | 128.08 |
| 11/04/2019 | 128.86 | 130.56 | 127.47 | 130.16 |
| 11/05/2019 | 128.01 | 134.32 | 127.75 | 133.69 |
| 11/06/2019 | 133.42 | 133.77 | 131.74 | 132.58 |
| 11/07/2019 | 132.55 | 134.14 | 132.04 | 133.06 |
| 11/08/2019 | 132.84 | 133.4 | 131.98 | 133.2 |
| 11/11/2019 | 132.25 | 132.43 | 130.83 | 131.75 |
| 11/12/2019 | 132.16 | 134.24 | 132.01 | 132.53 |
| 11/13/2019 | 132.23 | 133.85 | 131.52 | 133.65 |
| 11/14/2019 | 133.42 | 134.77 | 132.94 | 134.55 |
| 11/15/2019 | 134.91 | 135.96 | 134.17 | 135.52 |
| 11/18/2019 | 135.17 | 136.31 | 135.03 | 135.68 |
| 11/19/2019 | 136.12 | 136.33 | 135.23 | 135.47 |
| 11/20/2019 | 133.86 | 134.58 | 131.26 | 132.71 |
| 11/21/2019 | 133.16 | 133.52 | 131.35 | 132.98 |
| 11/22/2019 | 133.61 | 136.52 | 132.84 | 136.25 |
| 11/25/2019 | 137 | 138.51 | 136.6 | 137.98 |
| 11/26/2019 | 138.15 | 140.3 | 137.34 | 140.08 |
| 11/27/2019 | 140.18 | 141.75 | 140.1 | 141.34 |
| 11/29/2019 | 140.77 | 141.75 | 140.06 | 140.36 |
| 12/02/2019 | 140.68 | 140.81 | 139.88 | 140.43 |
| 12/03/2019 | 138.9 | 139.14 | 137.76 | 138.56 |
| 12/04/2019 | 138.46 | 139.83 | 138.38 | 139.26 |
| 12/05/2019 | 139.97 | 140.5 | 139.51 | 140.3 |
| 12/06/2019 | 141.31 | 142.72 | 141 | 142.29 |
| 12/09/2019 | 142.22 | 142.56 | 141.32 | 141.35 |
| 12/10/2019 | 141.09 | 141.9 | 140.2 | 140.57 |
| 12/11/2019 | 141.28 | 143.25 | 140.8 | 142.75 |
| 12/12/2019 | 142.64 | 145.59 | 142.33 | 145.1 |
| 12/13/2019 | 145.05 | 146.45 | 144.31 | 146.16 |
| 12/16/2019 | 147.6 | 148.95 | 147.06 | 147.9 |
| 12/17/2019 | 147.86 | 149.31 | 147.69 | 148.91 |
| 12/18/2019 | 148.92 | 149.72 | 148.38 | 149.55 |
| 12/19/2019 | 149.16 | 150.43 | 149.16 | 150.04 |
| 12/20/2019 | 151.28 | 151.55 | 148.52 | 150.8 |
| 12/23/2019 | 151 | 151.89 | 150.62 | 151.24 |
| 12/24/2019 | 151.17 | 152.36 | 150.66 | 151.5 |
| 12/26/2019 | 151.76 | 153.16 | 151.55 | 153.13 |
| 12/27/2019 | 153.38 | 153.39 | 152.53 | 152.73 |
| 12/30/2019 | 153 | 153.24 | 151.24 | 151.87 |
| 12/31/2019 | 151.69 | 152.45 | 150.81 | 151.43 |