Marriott International Inc (MAR) Historical Stock Data
261.21 ↓2.62 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAR is up 0.36% 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 |
|---|---|---|---|---|---|---|
| 2025-06-02 | 262.12 | 261.21 | ↓$0.91 (-0.35%) | 258.79 | 262.74 | 1.34M |
| 2025-05-30 | 263.57 | 263.83 | ↑$0.26 (0.10%) | 262.10 | 265.12 | 1.24M |
| 2025-05-29 | 265.56 | 263.61 | ↓$1.95 (-0.73%) | 261.00 | 266.18 | 0.95M |
| 2025-05-28 | 266.59 | 264.53 | ↓$2.06 (-0.77%) | 264.18 | 266.89 | 1.34M |
| 2025-05-27 | 260.08 | 266.10 | ↑$6.02 (2.31%) | 260.08 | 266.35 | 1.34M |
| 2025-05-23 | 255.69 | 257.70 | ↑$2.01 (0.79%) | 255.53 | 258.97 | 1.27M |
| 2025-05-22 | 261.17 | 260.69 | ↓$0.48 (-0.18%) | 259.21 | 262.11 | 1.08M |
| 2025-05-21 | 263.89 | 260.69 | ↓$3.20 (-1.21%) | 260.14 | 264.59 | 1.27M |
| 2025-05-20 | 271.64 | 267.34 | ↓$4.30 (-1.58%) | 266.92 | 271.64 | 1.50M |
| 2025-05-19 | 269.61 | 273.19 | ↑$3.58 (1.33%) | 269.46 | 273.76 | 1.10M |
| 2025-05-16 | 271.54 | 273.23 | ↑$1.69 (0.62%) | 269.33 | 273.32 | 1.20M |
| 2025-05-15 | 271.99 | 271.47 | ↓$0.52 (-0.19%) | 270.73 | 272.95 | 1.48M |
| 2025-05-14 | 272.95 | 272.59 | ↓$0.36 (-0.13%) | 272.09 | 275.56 | 1.52M |
| 2025-05-13 | 272.00 | 274.14 | ↑$2.14 (0.79%) | 271.21 | 276.02 | 1.61M |
| 2025-05-12 | 269.40 | 271.96 | ↑$2.56 (0.95%) | 268.63 | 273.42 | 2.55M |
| 2025-05-09 | 259.11 | 257.97 | ↓$1.14 (-0.44%) | 255.69 | 259.99 | 1.49M |
| 2025-05-08 | 255.99 | 259.30 | ↑$3.31 (1.29%) | 255.99 | 263.12 | 1.79M |
| 2025-05-07 | 251.78 | 255.99 | ↑$4.21 (1.67%) | 250.79 | 258.10 | 1.87M |
| 2025-05-06 | 256.14 | 251.96 | ↓$4.18 (-1.63%) | 250.01 | 258.59 | 2.53M |
| 2025-05-05 | 247.83 | 247.27 | ↓$0.56 (-0.23%) | 246.50 | 250.84 | 1.89M |
| 2025-05-02 | 247.57 | 249.47 | ↑$1.90 (0.77%) | 247.13 | 250.50 | 1.30M |
| 2025-05-01 | 240.46 | 243.95 | ↑$3.49 (1.45%) | 240.36 | 246.24 | 1.82M |
| 2025-04-30 | 235.65 | 238.58 | ↑$2.94 (1.25%) | 231.21 | 239.05 | 2.25M |
| 2025-04-29 | 235.33 | 239.67 | ↑$4.34 (1.84%) | 235.13 | 240.85 | 2.11M |
| 2025-04-28 | 238.29 | 236.93 | ↓$1.36 (-0.57%) | 234.11 | 240.83 | 2.41M |
| 2025-04-25 | 236.52 | 236.20 | ↓$0.31 (-0.13%) | 232.82 | 238.02 | 1.99M |
| 2025-04-24 | 228.48 | 236.26 | ↑$7.78 (3.41%) | 227.55 | 237.35 | 2.32M |
| 2025-04-23 | 228.88 | 229.79 | ↑$0.91 (0.40%) | 228.36 | 236.44 | 3.48M |
| 2025-04-22 | 217.53 | 220.59 | ↑$3.06 (1.41%) | 216.98 | 221.37 | 1.47M |
| 2025-04-21 | 218.90 | 215.69 | ↓$3.21 (-1.46%) | 212.53 | 218.99 | 1.53M |
Create an account or log in to view more rows.
$MAR wtf is that dump
$MAR gimme gimme
$MAR Dip buyers are going to get wrecked
$MAR when this finally break out we could see huge upside
$MAR very nice
$MAR if your selling dont regret it later
$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