MAR: Marriott International, Inc. Historical Data

2020 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 105.107

CLOSE 104.8768

Low

LOW 46.56

High

HIGH 152.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	151.5	152.6	151.03	151.49
01/03/2020	149.19	150.02	148.74	149.27
01/06/2020	147.9	147.99	146.21	147.34
01/07/2020	146.74	147.22	144.68	144.94
01/08/2020	145.13	147.62	144.72	146.73
01/09/2020	147.46	147.59	146.2	146.45
01/10/2020	146.2	146.57	145.05	145.39
01/13/2020	145.76	146.98	145.54	146.8
01/14/2020	146.41	147.63	146.11	147.15
01/15/2020	146.77	148.15	146.65	147.3
01/16/2020	147.98	149.04	147.5	149.02
01/17/2020	149.19	150.63	148.07	150.26
01/21/2020	148.08	148.44	143.42	144.37
01/22/2020	145	147.19	143.75	144.12
01/23/2020	142.43	145.06	141.25	144.96
01/24/2020	144.97	145.02	139.84	141.02
01/27/2020	137.73	139.63	133.36	138
01/28/2020	138.71	141.79	138.32	141.25
01/29/2020	141.5	143.24	140.38	142.61
01/30/2020	140.54	143.54	138.83	143.31
01/31/2020	142.15	142.25	138.95	140.06
02/03/2020	141.7	144.46	140.87	141.48
02/04/2020	144.47	148.24	143.68	147.4
02/05/2020	149.72	150.17	147.31	147.71
02/06/2020	148.29	148.87	145.78	146.22
02/07/2020	144.91	145.4	142.78	144.07
02/10/2020	143.01	145.85	142.45	145.73
02/11/2020	145.87	148.95	145.22	147.19
02/12/2020	148.04	150.97	148.04	150.78
02/13/2020	149.45	149.53	146.66	146.72
02/14/2020	146.98	147.36	143.9	144.9
02/18/2020	144.23	145.86	144.23	144.94
02/19/2020	144.56	147.91	144.56	147.63
02/20/2020	147.53	148.91	146.27	146.84
02/21/2020	145.38	145.52	142.54	143.24
02/24/2020	136.82	137.38	134.22	134.83
02/25/2020	135.99	136.05	123.48	124.08
02/26/2020	126.29	127.67	119.85	120.19
02/27/2020	117	127.28	114.46	119.64
02/28/2020	116.25	124.33	116	124
03/02/2020	123.07	123.68	116.64	122.96
03/03/2020	122.76	123.74	113.88	114.28
03/04/2020	115.49	118.54	111.28	118.33
03/05/2020	113.79	115	108.8	110.22
03/06/2020	104.64	113.62	103.89	110.66
03/09/2020	102	108.92	101.76	104.19
03/10/2020	108.83	110.03	102.8	109.98
03/11/2020	106.2	106.5	99.56	100.11
03/12/2020	90	97.81	88.76	93.71
03/13/2020	98.23	100.78	91.6	95.61
03/16/2020	84.68	91.07	78.12	86.42
03/17/2020	87.52	89.61	67.74	75.24
03/18/2020	67.15	67.16	46.56	63.81
03/19/2020	61.18	72.7	52.65	66.8
03/20/2020	73.71	84	69.52	74.58
03/23/2020	75.02	80.7	67.28	70.13
03/24/2020	76.05	81.36	75	79.14
03/25/2020	83.51	92.68	79.23	85.25
03/26/2020	87.6	96	80.59	82.81
03/27/2020	78.7	82.79	76.25	78.85
03/30/2020	76.71	78.43	72.84	76.16
03/31/2020	74.98	79.24	74.52	74.81
04/01/2020	70	71.41	67.65	69.15
04/02/2020	69.29	70.59	61.55	63
04/03/2020	64.36	64.71	57	59.08
04/06/2020	64.55	70.9	63.78	70.59
04/07/2020	78.31	81.98	72.68	73.82
04/08/2020	75.24	83.94	74.96	82.53
04/09/2020	86.04	89.03	79.67	81.31
04/13/2020	81.56	81.57	75.71	78.09
04/14/2020	81	83.3	78.86	82.68
04/15/2020	78.02	81.99	77.53	80.73
04/16/2020	80.09	80.99	76.25	80.39
04/17/2020	85.3	85.63	82.29	84.26
04/20/2020	81.61	83.25	79.29	79.77
04/21/2020	77.63	80.05	77.11	79.9
04/22/2020	81.43	82.47	78.75	80.02
04/23/2020	80.45	83.5	79.96	81.1
04/24/2020	81.25	82.18	78.4	80.71
04/27/2020	82.38	86.26	81.53	85.27
04/28/2020	87.41	88.74	84.52	87.42
04/29/2020	90.97	97.45	90.37	95.99
04/30/2020	93.6	93.9	89.27	90.94
05/01/2020	87.09	88.48	84.23	84.75
05/04/2020	81.79	85.6	80.41	82.58
05/05/2020	85.12	87.07	83.07	83.66
05/06/2020	84.32	84.93	80.87	81.11
05/07/2020	83.35	86.95	83.05	85.98
05/08/2020	88.08	88.5	85.65	87.17
05/11/2020	84.3	84.75	81.51	82.31
05/12/2020	82.96	83.88	79.27	79.33
05/13/2020	79.06	79.32	74.57	75.26
05/14/2020	73	79.28	71.52	79.25
05/15/2020	78.47	79.91	77.36	79.76
05/18/2020	85.06	93.9	84.87	93.62
05/19/2020	92.27	94.84	89.16	90.67
05/20/2020	92.36	92.98	90.27	92.68
05/21/2020	91.97	93.11	90.27	91.35
05/22/2020	92.18	92.25	89.52	91.05
05/26/2020	97.89	97.93	94.55	94.92
05/27/2020	98.64	98.98	94.77	97.96
05/28/2020	97.61	97.92	91.53	91.64
05/29/2020	91.21	91.75	88.1	88.5
06/01/2020	89.73	95.64	89.3	95.03
06/02/2020	97.23	97.35	94.01	95.61
06/03/2020	97.3	100.56	96.21	99.9
06/04/2020	100.14	105.05	98.08	104.82
06/05/2020	114.38	118.41	106.77	107.96
06/08/2020	113.46	114.46	110.51	113.14
06/09/2020	109.8	110.5	106.31	107.32
06/10/2020	106.03	106.65	100.05	102.62
06/11/2020	95.05	96.5	90.61	91.44
06/12/2020	97.61	97.76	90.07	92.26
06/15/2020	88	92.33	86.79	90.79
06/16/2020	96.34	96.4	90.7	93.99
06/17/2020	93.52	94	90.8	91.13
06/18/2020	90.5	94.18	90.17	92.75
06/19/2020	93.91	94.13	88.66	89.68
06/22/2020	89.5	91	88.28	90.18
06/23/2020	91	91.49	88.83	90.62
06/24/2020	89.33	89.52	83.88	85
06/25/2020	83.59	84.56	82.12	84.04
06/26/2020	83.55	83.95	80.4	80.94
06/29/2020	81.53	86.61	80.26	86.6
06/30/2020	85.41	86.92	84	85.73
07/01/2020	86.67	90.5	86.33	86.62
07/02/2020	89.7	90.23	86.26	87.8
07/06/2020	89.66	90.34	87.12	89.83
07/07/2020	88.63	88.98	87.08	87.43
07/08/2020	87.29	90.03	86.49	89.99
07/09/2020	90.22	90.28	86	86.25
07/10/2020	85.86	88.61	85.5	88.51
07/13/2020	89.07	90.54	87.31	87.5
07/14/2020	87	87.73	86	87.12
07/15/2020	90.23	94.75	90.16	94.03
07/16/2020	92.13	93.43	90.76	93.11
07/17/2020	93.03	93.1	90.1	91.48
07/20/2020	90.64	91.63	87.57	88.48
07/21/2020	89.67	91.5	88.5	89.96
07/22/2020	89.07	90.96	88.81	90.81
07/23/2020	89.91	90.2	87.92	88.97
07/24/2020	88.89	88.89	86.57	87.5
07/27/2020	86.11	87.14	85.2	86.27
07/28/2020	86.31	87.88	85.96	86.55
07/29/2020	87.08	88.18	86	87.14
07/30/2020	85.46	86.11	84.54	85.51
07/31/2020	84.53	84.61	82.06	83.83
08/03/2020	83.26	84.19	81.3	83.52
08/04/2020	83.42	86.27	82.62	86.1
08/05/2020	87.72	87.93	85.88	87.27
08/06/2020	86.46	91.22	85.95	90.39
08/07/2020	90.23	94.05	88.62	93.78
08/10/2020	94.25	98.13	93.3	97.13
08/11/2020	101.18	101.62	96.87	97.01
08/12/2020	99.21	99.65	95.39	96.03
08/13/2020	95.93	98.5	95.54	96.5
08/14/2020	97.25	97.67	95.96	96.01
08/17/2020	97.22	97.5	95.16	95.72
08/18/2020	95.52	95.84	93.43	94.44
08/19/2020	94.91	95.84	93.67	94
08/20/2020	92.46	95.63	92.07	94.02
08/21/2020	93.81	97.03	93.5	95.27
08/24/2020	96.01	98.57	95	97.89
08/25/2020	98.83	100.38	97.52	98.77
08/26/2020	98.34	98.57	96.33	97.38
08/27/2020	99.25	103.32	99	101.79
08/28/2020	102.96	106.61	101.95	106.26
08/31/2020	105.25	105.96	102.84	102.91
09/01/2020	101.48	104.58	100.76	103.09
09/02/2020	103.28	104.84	102.4	104.39
09/03/2020	104.99	107.9	102.21	103.09
09/04/2020	104.89	107.04	103.21	104.82
09/08/2020	103	107.15	102.37	103.98
09/09/2020	103.81	103.94	100.83	102.01
09/10/2020	102.94	105.38	100.11	100.38
09/11/2020	100.94	101.11	97.39	99.26
09/14/2020	100.88	104.91	100.55	104.68
09/15/2020	104.98	106.36	103.22	105.39
09/16/2020	106.11	108.89	104.44	107.76
09/17/2020	105.77	107.13	103.7	104.41
09/18/2020	103.37	103.94	99.58	99.88
09/21/2020	95.96	96.4	91.4	93.02
09/22/2020	93.51	95.53	93	95.5
09/23/2020	96.35	97.86	92.62	92.94
09/24/2020	92.27	93.58	90.48	91.35
09/25/2020	90.33	93.43	90.27	92.99
09/28/2020	95.05	97.39	93.94	96
09/29/2020	96.19	96.19	92.81	93.22
09/30/2020	94.41	96.02	92.15	92.58
10/01/2020	93.22	94.95	92.51	94.35
10/02/2020	91.7	95.62	91.44	95.25
10/05/2020	95.78	97.24	95.13	96.78
10/06/2020	98.13	100.34	96.52	96.92
10/07/2020	98.24	99.94	98.01	99.01
10/08/2020	99.81	100.44	98.21	100.31
10/09/2020	101.29	102.09	99.26	99.34
10/12/2020	99.46	101.11	98.84	100.71
10/13/2020	99.24	99.53	96.91	98.24
10/14/2020	98.54	99.2	96.56	97.07
10/15/2020	96.29	97.29	94.77	97.07
10/16/2020	97.33	98.99	96.8	97.76
10/19/2020	98.52	98.52	93.64	93.94
10/20/2020	95.3	97.09	94.2	96.09
10/21/2020	95.53	96.02	94.31	95.15
10/22/2020	96.1	101.21	95.64	100.82
10/23/2020	101.71	102.27	100.18	101.76
10/26/2020	99.5	99.51	94.42	96.02
10/27/2020	96.47	96.87	93.35	93.46
10/28/2020	91.57	92.52	88.92	89.97
10/29/2020	89.99	93.77	89.01	93.33
10/30/2020	92.05	94.03	90.55	92.88
11/02/2020	93	93.39	91.6	92.9
11/03/2020	94.26	97.19	93.89	96.09
11/04/2020	97.42	100.56	95.13	98.04
11/05/2020	98.73	102.89	98.13	100.91
11/06/2020	102	104.65	101.5	103.89
11/09/2020	123.05	131.9	113.6	118.3
11/10/2020	117.2	119.8	115.92	118.48
11/11/2020	117.54	118.2	115.07	116.39
11/12/2020	114.6	116.31	111.87	115.34
11/13/2020	116.31	120.13	115.65	120
11/16/2020	125.7	125.7	121.65	123.76
11/17/2020	123.63	123.66	120.36	122.78
11/18/2020	122.26	124.22	120.22	120.34
11/19/2020	120.35	121.71	119.53	121.11
11/20/2020	120.65	121.91	119.21	119.28
11/23/2020	120.95	123.42	120.57	123.09
11/24/2020	126.29	131.35	125.36	130.91
11/25/2020	129.87	130.25	127.76	129.22
11/27/2020	128	130.74	127.2	128.35
11/30/2020	127.92	128.31	124.88	126.87
12/01/2020	129.5	129.67	127.67	128.52
12/02/2020	128.11	130.64	127.68	128.72
12/03/2020	129.96	134.67	129.1	132.32
12/04/2020	133.64	135.84	132.77	135.61
12/07/2020	134.88	135.29	132.16	132.96
12/08/2020	131.5	134.17	131.05	132.55
12/09/2020	133.93	134.34	129.32	130.47
12/10/2020	129.86	132.41	128.88	131.77
12/11/2020	130.66	131.81	127.64	128.51
12/14/2020	131.29	131.43	126.43	126.62
12/15/2020	129.35	130.49	126.84	130.36
12/16/2020	130.6	130.92	128.74	130.44
12/17/2020	130.78	132.4	128.67	130.29
12/18/2020	130.34	130.91	128.27	128.82
12/21/2020	125.79	128.15	123.78	127.32
12/22/2020	126.54	127.28	124.44	126.26
12/23/2020	127.06	129.08	126.74	128.61
12/24/2020	128.62	128.98	127.5	128.75
12/28/2020	130.25	130.57	128.12	128.32
12/29/2020	129.49	131.33	128.4	129
12/30/2020	129.21	131.35	128.5	130.47
12/31/2020	130.29	132.52	128.83	131.92

Menu

Create your free account now!

MAR: Marriott International, Inc. Historical Data

2020 Historical Chart

Average

Low

High