Quantcast
MAR

Marriott International Class A Common Stock Historical Stock Prices

$123.67
*  
2.08
1.65%
Get MAR Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading MAR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    MAR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 125.39 125.73 123.54 123.67 1,927,381
03/20/2019 125.39 125.73 123.54 123.67 1,925,804
03/19/2019 124.97 126.72 124.66 125.75 2,345,585
03/18/2019 124.99 125.97 123.83 124.96 2,436,711
03/15/2019 120.02 124.83 119.89 122.32 3,600,341
03/14/2019 120 120.53 118.99 119.62 2,359,916
03/13/2019 121.14 122.66 120.01 120.19 3,070,646
03/12/2019 120.5 121.59 119.1 120.69 2,185,254
03/11/2019 120.86 121.17 120.11 120.25 2,141,934
03/08/2019 121.19 121.54 119.99 120.7 2,261,293
03/07/2019 125.13 125.16 122.07 122.22 2,043,334
03/06/2019 125.18 125.84 124.82 125.12 1,642,039
03/05/2019 124 125.57 124 125.22 1,775,864
03/04/2019 126.49 126.49 122.34 123.94 2,090,752
03/01/2019 125.49 126.55 122.23 124.45 4,382,896
02/28/2019 126.76 127 125.01 125.27 3,300,998
02/27/2019 127.65 128.635 126.64 126.93 2,165,122
02/26/2019 128.19 129.9 128.17 128.57 1,971,278
02/25/2019 129.69 130.16 128.42 128.48 2,309,766
02/22/2019 127.93 129.72 127.57 128.84 2,085,733
02/21/2019 127.04 128.25 125.45 127.37 2,892,987
02/20/2019 122.54 127.27 121.95 126.97 3,327,196
02/19/2019 120.29 122.4 120.15 122.03 2,618,167
02/15/2019 119.8 121.5999 118.81 121.05 2,011,105
02/14/2019 118.14 118.81 116.64 118.62 1,785,429
02/13/2019 116 119.61 115.93 118.86 2,293,535
02/12/2019 116.41 116.77 114.49 114.74 2,374,481
02/11/2019 115.86 116.69 115.46 115.65 992,247
02/08/2019 114.58 115.51 114.58 115.48 1,381,292
02/07/2019 116.42 116.83 114.76 115.52 1,358,563
02/06/2019 116.77 117.75 116.665 117.27 1,555,807
02/05/2019 115.97 117 115.7679 116.91 1,448,858
02/04/2019 114.68 115.69 114.43 115.65 1,067,009
02/01/2019 114.79 115.2 114.01 114.57 1,540,808
01/31/2019 113.6 115.03 112.6794 114.53 2,279,965
01/30/2019 111.75 113.775 111.02 113.64 2,495,948
01/29/2019 110.47 111.34 109.98 111.12 1,185,910
01/28/2019 109.11 110.84 108.74 110.53 1,348,094
01/25/2019 109.18 109.93 107.81 109.85 1,586,916
01/24/2019 108.06 108.95 107.4 108.24 769,173
01/23/2019 107.45 108.37 106.58 108.09 1,645,559
01/22/2019 108.71 108.85 106.02 107.26 2,799,296
01/18/2019 109.8 109.8 108.26 109.05 2,361,241
01/17/2019 108.8 109.89 108.1811 108.47 2,143,885
01/16/2019 109.87 111.37 109.09 109.28 2,813,549
01/15/2019 108.28 110.24 107.54 110.18 1,788,122
01/14/2019 108.63 109.1 107.83 108.13 1,407,978
01/11/2019 109.27 109.45 107.33 109.42 1,819,654
01/10/2019 108.32 111.17 108.0001 110.05 1,681,203
01/09/2019 109.93 110.53 108.59 109.2 2,750,124
01/08/2019 108.86 110.07 107.82 109.76 1,595,368
01/07/2019 107.41 108.88 105.95 108.01 1,528,402
01/04/2019 103.14 107.92 103.14 107.81 3,045,321
01/03/2019 106.35 107 101.57 101.74 3,335,349
01/02/2019 106.72 108.585 105.285 107.46 1,802,105
12/31/2018 107.61 108.56 107.39 108.56 1,771,174
12/28/2018 107.19 108.52 106.4 107.24 1,280,441
12/27/2018 104.27 106.66 102.8 106.63 1,630,241
12/26/2018 101.7 105.68 101.42 105.58 2,458,110
12/24/2018 102.52 102.99 100.62 100.99 1,450,123
12/21/2018 104.39 106.53 102.3 102.88 4,319,214
12/20/2018 106.24 106.24 102.96 104.19 4,178,151
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio