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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 185.2099
CLOSE 185.4809
Low
LOW 147.1
High
HIGH 226.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 149.85 | 150.73 | 147.1 | 147.75 |
| 01/04/2023 | 149.24 | 151.24 | 149.1 | 149.86 |
| 01/05/2023 | 149.01 | 150.09 | 147.96 | 148.88 |
| 01/06/2023 | 150.54 | 153.91 | 150.03 | 153.38 |
| 01/09/2023 | 151.76 | 155.38 | 151.65 | 152.53 |
| 01/10/2023 | 152.44 | 153.79 | 151.5 | 153.16 |
| 01/11/2023 | 154.16 | 158.58 | 153.93 | 158.47 |
| 01/12/2023 | 158.37 | 160.59 | 157.68 | 159.99 |
| 01/13/2023 | 159.59 | 162.11 | 159.18 | 161.78 |
| 01/17/2023 | 161.28 | 162.57 | 160.44 | 160.99 |
| 01/18/2023 | 162.3 | 163.75 | 159.7 | 159.79 |
| 01/19/2023 | 158.44 | 161.94 | 158.25 | 161.03 |
| 01/20/2023 | 160.67 | 167.15 | 160.16 | 166.91 |
| 01/23/2023 | 166 | 169.8 | 165.07 | 169.02 |
| 01/24/2023 | 168.57 | 169.7 | 167.59 | 169.63 |
| 01/25/2023 | 167.62 | 172.94 | 167.62 | 172.33 |
| 01/26/2023 | 173.47 | 174.67 | 172.59 | 174.58 |
| 01/27/2023 | 174.5 | 176.57 | 174.02 | 174.33 |
| 01/30/2023 | 172.36 | 173.52 | 171.03 | 171.2 |
| 01/31/2023 | 171.45 | 174.22 | 170.81 | 174.18 |
| 02/01/2023 | 173.02 | 176.7 | 171.01 | 175.36 |
| 02/02/2023 | 176.6 | 177.58 | 175.02 | 176.17 |
| 02/03/2023 | 173.99 | 175.71 | 172.9 | 174.43 |
| 02/06/2023 | 172.72 | 173.94 | 171.72 | 172.32 |
| 02/07/2023 | 172 | 176.53 | 170.84 | 175.42 |
| 02/08/2023 | 173.72 | 175.02 | 173 | 174.01 |
| 02/09/2023 | 175.56 | 177.59 | 174.25 | 174.9 |
| 02/10/2023 | 173.14 | 174.08 | 170.06 | 171.37 |
| 02/13/2023 | 172.03 | 175.03 | 171.73 | 174.37 |
| 02/14/2023 | 175.72 | 181.55 | 171.53 | 181.27 |
| 02/15/2023 | 180.92 | 181.26 | 179.18 | 180.59 |
| 02/16/2023 | 177.4 | 179.66 | 175.44 | 175.79 |
| 02/17/2023 | 174.63 | 174.69 | 171.11 | 172.52 |
| 02/21/2023 | 170.76 | 172.29 | 169.85 | 170.68 |
| 02/22/2023 | 170.04 | 171.79 | 169.2 | 170.59 |
| 02/23/2023 | 171.53 | 172.87 | 169.85 | 171.94 |
| 02/24/2023 | 169.47 | 170.68 | 169 | 170.33 |
| 02/27/2023 | 171.76 | 172.08 | 169.26 | 169.61 |
| 02/28/2023 | 169.56 | 171.04 | 168.86 | 169.24 |
| 03/01/2023 | 169.42 | 170.79 | 168.37 | 169.44 |
| 03/02/2023 | 169.39 | 171.57 | 167.86 | 170.9 |
| 03/03/2023 | 171.85 | 173.58 | 171.08 | 173.07 |
| 03/06/2023 | 173.29 | 176.99 | 173.29 | 175.12 |
| 03/07/2023 | 175.58 | 176.78 | 173.03 | 173.57 |
| 03/08/2023 | 173.64 | 174.94 | 172.42 | 173.44 |
| 03/09/2023 | 173.46 | 173.7 | 167.44 | 167.73 |
| 03/10/2023 | 166.94 | 168.82 | 164 | 164.53 |
| 03/13/2023 | 162.54 | 162.72 | 158.94 | 160.56 |
| 03/14/2023 | 163.02 | 164.9 | 161.28 | 162.69 |
| 03/15/2023 | 158.94 | 159.23 | 155.53 | 158.33 |
| 03/16/2023 | 157.56 | 161.74 | 157 | 161.13 |
| 03/17/2023 | 159.86 | 160.38 | 157.44 | 158.77 |
| 03/20/2023 | 159.66 | 163.39 | 159.2 | 163.04 |
| 03/21/2023 | 164.97 | 168.33 | 164.94 | 167.76 |
| 03/22/2023 | 167.3 | 167.56 | 163.12 | 163.21 |
| 03/23/2023 | 163.81 | 165.85 | 158.5 | 159.98 |
| 03/24/2023 | 157.95 | 158.27 | 153.56 | 156.56 |
| 03/27/2023 | 158.15 | 158.84 | 156.05 | 156.58 |
| 03/28/2023 | 155.89 | 159.07 | 155.8 | 158.98 |
| 03/29/2023 | 160.22 | 162.68 | 160.15 | 162.13 |
| 03/30/2023 | 163.92 | 164.5 | 162.41 | 162.67 |
| 03/31/2023 | 164.29 | 166.68 | 164.29 | 166.04 |
| 04/03/2023 | 165.43 | 166.04 | 163.32 | 164.46 |
| 04/04/2023 | 165.15 | 165.39 | 163.51 | 164.38 |
| 04/05/2023 | 163.62 | 163.89 | 162.08 | 162.56 |
| 04/06/2023 | 163 | 163.59 | 161.39 | 163.05 |
| 04/10/2023 | 162.23 | 165.37 | 162.23 | 162.79 |
| 04/11/2023 | 163.45 | 164.73 | 162.99 | 163.88 |
| 04/12/2023 | 164.93 | 165.29 | 161.01 | 161.47 |
| 04/13/2023 | 163.01 | 165.63 | 161.72 | 165.5 |
| 04/14/2023 | 165.5 | 168.19 | 165.5 | 168.1 |
| 04/17/2023 | 168.73 | 170.09 | 168.24 | 169.75 |
| 04/18/2023 | 171.59 | 173.93 | 171.14 | 173.66 |
| 04/19/2023 | 172.38 | 174.38 | 172.38 | 173.71 |
| 04/20/2023 | 172.9 | 174.54 | 172.76 | 173.76 |
| 04/21/2023 | 173.9 | 174.94 | 173.11 | 174.41 |
| 04/24/2023 | 174.78 | 175.11 | 173.47 | 174.33 |
| 04/25/2023 | 173.8 | 174.71 | 172.4 | 172.86 |
| 04/26/2023 | 172.95 | 174.13 | 164.69 | 165.12 |
| 04/27/2023 | 166 | 166.29 | 162.78 | 165.39 |
| 04/28/2023 | 165.15 | 169.91 | 164.35 | 169.34 |
| 05/01/2023 | 168.96 | 173.29 | 168.78 | 170.14 |
| 05/02/2023 | 173.75 | 178.95 | 173.63 | 178.61 |
| 05/03/2023 | 179.62 | 183.27 | 177.63 | 178.45 |
| 05/04/2023 | 178.45 | 179.95 | 175.9 | 176.48 |
| 05/05/2023 | 179.12 | 179.23 | 174.42 | 176.57 |
| 05/08/2023 | 177.36 | 178.42 | 175.69 | 177.95 |
| 05/09/2023 | 178.54 | 179.75 | 177.61 | 178.99 |
| 05/10/2023 | 180 | 180.5 | 172.95 | 175.63 |
| 05/11/2023 | 175.19 | 175.27 | 173.02 | 174.49 |
| 05/12/2023 | 174.49 | 175.35 | 172.81 | 174.1 |
| 05/15/2023 | 174.63 | 175.56 | 172.82 | 175.5 |
| 05/16/2023 | 174.98 | 176.33 | 173.9 | 174.57 |
| 05/17/2023 | 176.55 | 178.68 | 174.98 | 177.11 |
| 05/18/2023 | 176.25 | 181.41 | 176.25 | 181.04 |
| 05/19/2023 | 181.3 | 181.45 | 177.51 | 178.43 |
| 05/22/2023 | 178.41 | 178.56 | 174.22 | 174.68 |
| 05/23/2023 | 173.43 | 173.43 | 168.61 | 169.54 |
| 05/24/2023 | 168.75 | 169.35 | 167.2 | 168.25 |
| 05/25/2023 | 167.94 | 172.09 | 167.11 | 171.66 |
| 05/26/2023 | 171.47 | 174.09 | 171.47 | 171.76 |
| 05/30/2023 | 172.43 | 173.04 | 168.75 | 169.09 |
| 05/31/2023 | 169.47 | 169.84 | 165.13 | 167.79 |
| 06/01/2023 | 167.79 | 172.15 | 166.83 | 171.14 |
| 06/02/2023 | 171.82 | 177.4 | 171.82 | 177.22 |
| 06/05/2023 | 176.73 | 177.58 | 175.73 | 177.22 |
| 06/06/2023 | 177.41 | 181.46 | 177.26 | 180.9 |
| 06/07/2023 | 180.9 | 182.78 | 176.5 | 177.25 |
| 06/08/2023 | 175.92 | 178.81 | 175.39 | 178.48 |
| 06/09/2023 | 178.71 | 180 | 178.03 | 179.01 |
| 06/12/2023 | 179.85 | 180.98 | 177.63 | 180.94 |
| 06/13/2023 | 182 | 183.33 | 180.58 | 181.41 |
| 06/14/2023 | 182 | 182.94 | 179.63 | 181.46 |
| 06/15/2023 | 178.55 | 178.84 | 173.77 | 176.68 |
| 06/16/2023 | 177.27 | 178.28 | 175.63 | 176.36 |
| 06/20/2023 | 175.82 | 176.44 | 173.25 | 173.79 |
| 06/21/2023 | 173.49 | 177.11 | 172.77 | 176.12 |
| 06/22/2023 | 176.26 | 176.67 | 174.32 | 175.69 |
| 06/23/2023 | 173.33 | 173.39 | 171 | 171.45 |
| 06/26/2023 | 170.55 | 173.2 | 170.03 | 171.51 |
| 06/27/2023 | 173.12 | 177.54 | 172.8 | 177.31 |
| 06/28/2023 | 177.49 | 178 | 176.62 | 177.66 |
| 06/29/2023 | 177.89 | 181.41 | 177.1 | 181.27 |
| 06/30/2023 | 182.31 | 184.89 | 182.18 | 183.69 |
| 07/03/2023 | 183.41 | 184.97 | 182.43 | 184.23 |
| 07/05/2023 | 183.52 | 183.74 | 181.07 | 182.12 |
| 07/06/2023 | 180.07 | 182.41 | 178.24 | 182.04 |
| 07/07/2023 | 181.35 | 187.12 | 181.33 | 185.66 |
| 07/10/2023 | 185.95 | 190.99 | 185.91 | 190.94 |
| 07/11/2023 | 191 | 193.24 | 190.59 | 191.26 |
| 07/12/2023 | 193.3 | 193.3 | 189.73 | 190.01 |
| 07/13/2023 | 190.94 | 192.4 | 190.56 | 191.48 |
| 07/14/2023 | 191 | 191 | 187.6 | 189.39 |
| 07/17/2023 | 187.91 | 192.89 | 187.91 | 191.29 |
| 07/18/2023 | 191.41 | 194.37 | 191.21 | 193.66 |
| 07/19/2023 | 193.23 | 193.54 | 189.99 | 190.21 |
| 07/20/2023 | 190.61 | 193.5 | 190.27 | 191.48 |
| 07/21/2023 | 193.26 | 195.9 | 193.13 | 194.9 |
| 07/24/2023 | 193.76 | 194.46 | 191.83 | 194.27 |
| 07/25/2023 | 193.58 | 195.95 | 192.54 | 194.83 |
| 07/26/2023 | 194.41 | 196.24 | 192.02 | 193.73 |
| 07/27/2023 | 194.32 | 197.06 | 193.98 | 195.75 |
| 07/28/2023 | 197.82 | 199.98 | 197.27 | 199.61 |
| 07/31/2023 | 199.85 | 203.41 | 199.6 | 201.81 |
| 08/01/2023 | 199.55 | 205.94 | 198.76 | 204.74 |
| 08/02/2023 | 204 | 206.53 | 202.46 | 203.51 |
| 08/03/2023 | 201.77 | 202.79 | 197.32 | 200.85 |
| 08/04/2023 | 202.02 | 205.68 | 199.41 | 202.98 |
| 08/07/2023 | 204.55 | 205.61 | 203.59 | 204.7 |
| 08/08/2023 | 203.08 | 207.2 | 202.95 | 206.46 |
| 08/09/2023 | 206.47 | 209 | 204.97 | 206.12 |
| 08/10/2023 | 208.39 | 210.98 | 207.6 | 208.39 |
| 08/11/2023 | 207 | 209.32 | 206.63 | 208.51 |
| 08/14/2023 | 207.4 | 209 | 205.52 | 206.84 |
| 08/15/2023 | 206.35 | 207.98 | 205.16 | 206 |
| 08/16/2023 | 204.25 | 208.48 | 204.14 | 206.48 |
| 08/17/2023 | 207.71 | 207.71 | 202.15 | 202.33 |
| 08/18/2023 | 200.38 | 204.07 | 200.23 | 202.09 |
| 08/21/2023 | 202.09 | 203.55 | 198.59 | 199.81 |
| 08/22/2023 | 200 | 204.52 | 199.69 | 203.95 |
| 08/23/2023 | 203.94 | 205.17 | 202.75 | 203.25 |
| 08/24/2023 | 203 | 205.38 | 198.44 | 198.79 |
| 08/25/2023 | 199.63 | 201.37 | 198.23 | 199.79 |
| 08/28/2023 | 200.66 | 203.07 | 199.14 | 202.53 |
| 08/29/2023 | 201.67 | 206.46 | 201.51 | 206.15 |
| 08/30/2023 | 206.1 | 206.55 | 204.43 | 205.35 |
| 08/31/2023 | 206.13 | 206.51 | 203.42 | 203.51 |
| 09/01/2023 | 204.67 | 206.42 | 203.73 | 205.82 |
| 09/05/2023 | 205.55 | 205.55 | 200.31 | 201.03 |
| 09/06/2023 | 200.08 | 203.39 | 199.51 | 202.42 |
| 09/07/2023 | 202 | 202.05 | 198.8 | 199.87 |
| 09/08/2023 | 200.38 | 205.7 | 200.03 | 205.45 |
| 09/11/2023 | 206.88 | 208.23 | 203.15 | 204.16 |
| 09/12/2023 | 203.81 | 205.12 | 203.18 | 203.8 |
| 09/13/2023 | 203.07 | 203.83 | 199.55 | 200.23 |
| 09/14/2023 | 201.18 | 205.19 | 200.04 | 204.21 |
| 09/15/2023 | 204.42 | 205.21 | 202.22 | 203.16 |
| 09/18/2023 | 202.6 | 203.65 | 200.57 | 200.68 |
| 09/19/2023 | 200.51 | 200.69 | 196.92 | 198.54 |
| 09/20/2023 | 199.62 | 202.94 | 199.62 | 199.86 |
| 09/21/2023 | 197.71 | 198.05 | 195.09 | 195.17 |
| 09/22/2023 | 195.22 | 196.91 | 194 | 194.36 |
| 09/25/2023 | 193.22 | 195.47 | 190.55 | 192.93 |
| 09/26/2023 | 192 | 195.19 | 190.75 | 191.76 |
| 09/27/2023 | 194.07 | 196.28 | 191.98 | 193.88 |
| 09/28/2023 | 194.44 | 200.29 | 194.1 | 199.55 |
| 09/29/2023 | 199.35 | 199.79 | 195.29 | 196.56 |
| 10/02/2023 | 196 | 196.14 | 191.75 | 193.75 |
| 10/03/2023 | 191.97 | 193 | 189.34 | 190.39 |
| 10/04/2023 | 191.19 | 195.93 | 190.54 | 194.82 |
| 10/05/2023 | 195.43 | 196.12 | 192.55 | 194.77 |
| 10/06/2023 | 193.32 | 197.82 | 192.85 | 195.98 |
| 10/09/2023 | 193 | 194.56 | 189.49 | 194.43 |
| 10/10/2023 | 195.7 | 201.29 | 195.7 | 198.46 |
| 10/11/2023 | 198.47 | 198.95 | 195.14 | 198.27 |
| 10/12/2023 | 199.04 | 199.2 | 196.38 | 197.8 |
| 10/13/2023 | 197.7 | 199.51 | 192.48 | 192.93 |
| 10/16/2023 | 196.31 | 199.15 | 195.06 | 197.04 |
| 10/17/2023 | 196.68 | 199.56 | 196.35 | 197.51 |
| 10/18/2023 | 195.87 | 196.87 | 193.95 | 194.4 |
| 10/19/2023 | 195.2 | 196.21 | 191.47 | 192.31 |
| 10/20/2023 | 190.85 | 191.47 | 187.74 | 187.97 |
| 10/23/2023 | 189.37 | 190.77 | 186.85 | 188.64 |
| 10/24/2023 | 189.76 | 191.33 | 188.04 | 190.14 |
| 10/25/2023 | 187.79 | 190.7 | 186.54 | 188.43 |
| 10/26/2023 | 188.9 | 190.67 | 186.41 | 186.45 |
| 10/27/2023 | 186.71 | 188.06 | 184.11 | 185.27 |
| 10/30/2023 | 188.1 | 189.62 | 187.09 | 188.09 |
| 10/31/2023 | 187.84 | 189.18 | 186.01 | 188.56 |
| 11/01/2023 | 189.88 | 189.88 | 185.91 | 188.8 |
| 11/02/2023 | 184.3 | 186.55 | 180.75 | 185.7 |
| 11/03/2023 | 188.1 | 191.88 | 187.38 | 191.3 |
| 11/06/2023 | 192.29 | 192.4 | 189.34 | 191.16 |
| 11/07/2023 | 191.82 | 195.21 | 189.44 | 194.5 |
| 11/08/2023 | 195.4 | 195.86 | 192.04 | 192.58 |
| 11/09/2023 | 193.16 | 195.41 | 192.27 | 194.39 |
| 11/10/2023 | 194.71 | 197.77 | 193.79 | 197.6 |
| 11/13/2023 | 197.24 | 198.44 | 196.24 | 197.71 |
| 11/14/2023 | 200 | 204.15 | 199.98 | 202.36 |
| 11/15/2023 | 203.39 | 203.79 | 200.98 | 201.17 |
| 11/16/2023 | 201.36 | 203.84 | 201.07 | 203.68 |
| 11/17/2023 | 205 | 206.38 | 203.8 | 205.77 |
| 11/20/2023 | 204.86 | 207.36 | 204.86 | 206.96 |
| 11/21/2023 | 206.1 | 207.74 | 206.1 | 207.19 |
| 11/22/2023 | 208.98 | 210.74 | 208.25 | 209.95 |
| 11/24/2023 | 209.69 | 210.43 | 208.65 | 208.93 |
| 11/27/2023 | 208.17 | 209.29 | 206.78 | 207.51 |
| 11/28/2023 | 207.25 | 207.51 | 204.55 | 204.66 |
| 11/29/2023 | 204.72 | 205.91 | 202.29 | 202.48 |
| 11/30/2023 | 202.49 | 203.34 | 200.94 | 202.7 |
| 12/01/2023 | 202.75 | 209.51 | 202.75 | 209.28 |
| 12/04/2023 | 208.9 | 213.13 | 208.08 | 209.61 |
| 12/05/2023 | 207.22 | 208.43 | 202.24 | 202.71 |
| 12/06/2023 | 204.91 | 207.73 | 204.3 | 204.78 |
| 12/07/2023 | 206.34 | 208.14 | 205.32 | 208.03 |
| 12/08/2023 | 207.68 | 209.82 | 207.18 | 209.4 |
| 12/11/2023 | 212.04 | 217.33 | 211.48 | 216.48 |
| 12/12/2023 | 216.5 | 217.74 | 215.6 | 216.87 |
| 12/13/2023 | 217 | 218.91 | 214.35 | 218.07 |
| 12/14/2023 | 219.25 | 221.75 | 218.34 | 220.09 |
| 12/15/2023 | 220.46 | 222.15 | 219.13 | 221.14 |
| 12/18/2023 | 221.48 | 222.64 | 219.41 | 222.12 |
| 12/19/2023 | 223.49 | 224.22 | 220.83 | 221.39 |
| 12/20/2023 | 220.53 | 220.69 | 216.34 | 216.72 |
| 12/21/2023 | 218.54 | 222.24 | 218.54 | 221.84 |
| 12/22/2023 | 222.27 | 223.12 | 220.89 | 222.62 |
| 12/26/2023 | 222.23 | 223.75 | 221.63 | 223.45 |
| 12/27/2023 | 223.94 | 224.51 | 222.88 | 224.44 |
| 12/28/2023 | 223.87 | 224.75 | 223.23 | 224.08 |
| 12/29/2023 | 224.71 | 226.63 | 224.38 | 225.51 |