Marriott International Inc (MAR) Historical Stock Data
283.96 ↑4.94 (1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAR is down -0.05% a day on average. There have been 16 days where Marriott International Inc closed green and 14 days where MAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 276.83 | 283.96 | ↑$7.13 (2.58%) | 276.81 | 286.93 | 2.55M |
| 2024-12-19 | 281.20 | 279.02 | ↓$2.18 (-0.78%) | 278.22 | 282.79 | 1.48M |
| 2024-12-18 | 289.44 | 277.65 | ↓$11.79 (-4.07%) | 277.53 | 291.24 | 1.85M |
| 2024-12-17 | 288.77 | 289.44 | ↑$0.67 (0.23%) | 288.46 | 291.20 | 1.23M |
| 2024-12-16 | 287.58 | 290.40 | ↑$2.82 (0.98%) | 286.34 | 292.07 | 0.96M |
| 2024-12-13 | 288.61 | 287.08 | ↓$1.53 (-0.53%) | 286.11 | 289.59 | 777.04K |
| 2024-12-12 | 292.68 | 289.99 | ↓$2.69 (-0.92%) | 289.75 | 294.01 | 1.12M |
| 2024-12-11 | 289.99 | 291.73 | ↑$1.74 (0.60%) | 289.54 | 292.96 | 826.88K |
| 2024-12-10 | 289.01 | 287.67 | ↓$1.34 (-0.46%) | 285.65 | 289.75 | 845.47K |
| 2024-12-09 | 292.59 | 286.97 | ↓$5.62 (-1.92%) | 286.28 | 293.87 | 1.06M |
| 2024-12-06 | 292.69 | 292.59 | ↓$0.10 (-0.03%) | 292.34 | 295.35 | 1.01M |
| 2024-12-05 | 289.96 | 292.48 | ↑$2.52 (0.87%) | 289.88 | 294.65 | 1.30M |
| 2024-12-04 | 286.08 | 289.63 | ↑$3.55 (1.24%) | 284.61 | 290.01 | 0.94M |
| 2024-12-03 | 287.21 | 284.93 | ↓$2.28 (-0.79%) | 283.71 | 287.99 | 0.92M |
| 2024-12-02 | 288.97 | 286.24 | ↓$2.73 (-0.94%) | 284.64 | 289.94 | 1.54M |
| 2024-11-29 | 285.98 | 289.09 | ↑$3.11 (1.09%) | 285.54 | 290.43 | 702.42K |
| 2024-11-27 | 287.88 | 285.60 | ↓$2.28 (-0.79%) | 284.62 | 287.90 | 1.11M |
| 2024-11-26 | 288.80 | 288.18 | ↓$0.62 (-0.21%) | 286.53 | 289.80 | 1.46M |
| 2024-11-25 | 286.08 | 288.00 | ↑$1.92 (0.67%) | 285.80 | 289.63 | 1.81M |
| 2024-11-22 | 283.33 | 284.29 | ↑$0.96 (0.34%) | 282.88 | 284.95 | 0.99M |
| 2024-11-21 | 281.92 | 283.44 | ↑$1.52 (0.54%) | 280.27 | 283.83 | 0.94M |
| 2024-11-20 | 279.55 | 280.18 | ↑$0.63 (0.23%) | 278.54 | 280.83 | 0.91M |
| 2024-11-19 | 279.30 | 279.27 | ↓$0.03 (-0.01%) | 276.28 | 280.71 | 889.96K |
| 2024-11-18 | 280.62 | 281.45 | ↑$0.83 (0.30%) | 278.09 | 282.24 | 1.47M |
| 2024-11-15 | 281.99 | 278.78 | ↓$3.21 (-1.14%) | 277.67 | 282.33 | 1.59M |
| 2024-11-14 | 286.48 | 282.02 | ↓$4.46 (-1.56%) | 281.76 | 287.51 | 1.40M |
| 2024-11-13 | 284.86 | 286.47 | ↑$1.61 (0.57%) | 284.37 | 289.04 | 1.27M |
| 2024-11-12 | 285.62 | 286.02 | ↑$0.40 (0.14%) | 283.71 | 286.99 | 1.14M |
| 2024-11-11 | 282.06 | 285.91 | ↑$3.85 (1.36%) | 282.06 | 286.19 | 1.90M |
| 2024-11-08 | 277.81 | 280.80 | ↑$2.99 (1.08%) | 277.21 | 282.80 | 1.49M |
Create an account or log in to view more rows.
$MAR BUY BUY BUY BUY
$MAR slap the ask.
$MAR Buy it up so it crashes harder in the next two trading days
$MAR MACD turned bullish
$MAR we all speculate but nobody knows what going to happen.
$MAR we always finish green after a red week. Less go!
$MAR a comeback is always more fun than an all out win!!!!
$MAR news?
$MAR just added more
$MAR we need those buyers and volume.