Marriott International (MAR)
289.99 -1.74 (-0.60%)
Marriott International is a leading global hospitality company that operates and franchises a diverse portfolio of hotels and related lodging facilities. With a strong presence in various market segments, the company offers a wide range of accommodations, from luxury resorts and full-service hotels to budget-friendly properties and extended stay options. Marriott is renowned for its commitment to guest satisfaction, quality service, and innovative experiences, facilitating travel for business and leisure through its brands, loyalty programs, and extensive network of properties worldwide. The company also emphasizes sustainability and community engagement, aiming to create a positive impact in the destinations it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 292.68 | 294.01 | 289.75 | 289.99 | 1,168,027 | 289.99 |
| 12/11/2024 | 289.99 | 292.96 | 289.54 | 291.73 | 876,795 | 291.73 |
| 12/10/2024 | 289.01 | 289.75 | 285.50 | 287.67 | 866,704 | 287.67 |
| 12/09/2024 | 292.49 | 293.87 | 286.28 | 286.97 | 1,065,118 | 286.97 |
| 12/06/2024 | 292.69 | 295.45 | 292.34 | 292.59 | 1,013,087 | 292.59 |
| 12/05/2024 | 289.96 | 294.65 | 289.88 | 292.48 | 1,307,412 | 292.48 |
| 12/04/2024 | 286.08 | 290.01 | 284.50 | 289.63 | 1,115,369 | 289.63 |
| 12/03/2024 | 287.21 | 287.99 | 283.71 | 284.93 | 928,822 | 284.93 |
| 12/02/2024 | 288.97 | 289.94 | 284.64 | 286.24 | 1,574,267 | 286.24 |
| 11/29/2024 | 285.55 | 290.43 | 285.54 | 289.09 | 702,423 | 289.09 |
| 11/27/2024 | 287.88 | 287.90 | 284.62 | 285.60 | 1,112,891 | 285.60 |
| 11/26/2024 | 288.80 | 289.80 | 286.53 | 288.18 | 1,459,080 | 288.18 |
| 11/25/2024 | 286.08 | 289.63 | 285.80 | 288.00 | 1,807,624 | 288.00 |
| 11/22/2024 | 283.33 | 284.95 | 282.88 | 284.29 | 990,344 | 284.29 |
| 11/21/2024 | 281.92 | 283.82 | 280.27 | 283.44 | 944,522 | 283.44 |
| 11/20/2024 | 279.55 | 280.82 | 278.54 | 280.18 | 935,755 | 279.55 |
| 11/19/2024 | 279.30 | 280.71 | 276.28 | 279.27 | 890,496 | 278.64 |
| 11/18/2024 | 280.59 | 282.24 | 278.05 | 281.45 | 1,733,939 | 280.82 |
| 11/15/2024 | 281.99 | 282.46 | 277.67 | 278.78 | 1,751,075 | 278.15 |
| 11/14/2024 | 286.48 | 287.51 | 281.76 | 282.02 | 1,396,805 | 281.39 |
| 11/13/2024 | 284.68 | 289.04 | 284.36 | 286.47 | 1,274,018 | 285.83 |
| 11/12/2024 | 285.62 | 287.00 | 283.71 | 286.02 | 1,143,210 | 285.38 |
| 11/11/2024 | 281.07 | 286.19 | 281.07 | 285.91 | 1,895,519 | 285.27 |
| 11/08/2024 | 277.81 | 282.80 | 277.20 | 280.80 | 1,552,444 | 280.17 |
| 11/07/2024 | 276.13 | 278.50 | 273.86 | 277.68 | 1,472,664 | 277.06 |
| 11/06/2024 | 270.11 | 277.41 | 268.49 | 276.26 | 2,148,477 | 275.64 |
| 11/05/2024 | 254.08 | 261.07 | 254.08 | 259.66 | 1,604,322 | 259.08 |
| 11/04/2024 | 255.43 | 256.69 | 249.55 | 256.43 | 2,221,983 | 255.85 |
| 11/01/2024 | 258.48 | 263.39 | 258.43 | 260.57 | 1,481,687 | 259.98 |
| 10/31/2024 | 264.26 | 265.37 | 259.92 | 260.02 | 1,308,285 | 259.44 |
| 10/30/2024 | 263.67 | 265.60 | 263.25 | 264.26 | 897,851 | 263.67 |
| 10/29/2024 | 262.80 | 265.11 | 262.28 | 263.89 | 791,467 | 263.30 |
| 10/28/2024 | 264.35 | 264.60 | 260.68 | 262.55 | 1,127,501 | 261.96 |
| 10/25/2024 | 263.31 | 265.13 | 261.36 | 262.12 | 1,162,124 | 261.53 |
| 10/24/2024 | 259.97 | 261.82 | 257.43 | 260.63 | 1,195,083 | 260.04 |
| 10/23/2024 | 260.48 | 263.00 | 255.48 | 257.82 | 1,989,741 | 257.24 |
| 10/22/2024 | 264.80 | 265.88 | 263.35 | 265.50 | 1,198,243 | 264.90 |
| 10/21/2024 | 264.49 | 266.44 | 263.26 | 264.97 | 869,067 | 264.37 |
| 10/18/2024 | 264.57 | 266.58 | 263.08 | 265.60 | 886,770 | 265.00 |
| 10/17/2024 | 264.50 | 265.20 | 262.29 | 264.57 | 1,163,529 | 263.98 |
| 10/16/2024 | 260.43 | 263.29 | 259.60 | 262.57 | 709,166 | 261.98 |
| 10/15/2024 | 261.37 | 263.32 | 259.50 | 260.58 | 1,252,165 | 259.99 |
| 10/14/2024 | 261.22 | 263.34 | 260.42 | 261.56 | 1,139,651 | 260.97 |
| 10/11/2024 | 261.23 | 264.14 | 261.05 | 262.63 | 1,084,726 | 262.04 |
| 10/10/2024 | 260.89 | 261.92 | 259.29 | 260.54 | 1,038,243 | 259.95 |
| 10/09/2024 | 256.29 | 263.02 | 256.00 | 261.88 | 1,442,627 | 261.29 |
| 10/08/2024 | 255.32 | 257.35 | 253.53 | 256.58 | 1,207,894 | 256.00 |
| 10/07/2024 | 254.00 | 255.85 | 253.07 | 255.16 | 2,406,905 | 254.59 |
| 10/04/2024 | 253.28 | 254.84 | 252.22 | 254.61 | 1,129,410 | 254.04 |
| 10/03/2024 | 246.06 | 249.67 | 246.01 | 249.48 | 935,587 | 248.92 |
| 10/02/2024 | 245.29 | 249.00 | 244.85 | 248.82 | 857,618 | 248.26 |
| 10/01/2024 | 248.71 | 249.31 | 243.10 | 246.08 | 1,382,541 | 245.53 |
| 9/30/2024 | 252.05 | 253.95 | 246.46 | 248.60 | 1,646,375 | 248.04 |
| 9/27/2024 | 252.81 | 254.43 | 251.67 | 253.04 | 1,238,472 | 252.47 |
| 9/26/2024 | 248.17 | 251.00 | 246.22 | 250.71 | 1,431,800 | 250.15 |
| 9/25/2024 | 247.47 | 247.62 | 244.63 | 245.50 | 951,363 | 244.95 |
| 9/24/2024 | 243.02 | 247.46 | 242.85 | 247.38 | 1,225,329 | 246.82 |
| 9/23/2024 | 244.85 | 245.13 | 241.36 | 241.67 | 1,393,437 | 241.13 |
| 9/20/2024 | 243.90 | 244.74 | 240.90 | 244.39 | 3,663,556 | 243.84 |
| 9/19/2024 | 242.97 | 246.02 | 242.04 | 244.46 | 1,676,182 | 243.91 |
| 9/18/2024 | 238.90 | 241.73 | 236.80 | 238.74 | 1,540,016 | 238.20 |
| 9/17/2024 | 233.73 | 236.23 | 232.76 | 235.61 | 1,005,275 | 235.08 |
| 9/16/2024 | 233.07 | 235.75 | 231.90 | 232.46 | 993,124 | 231.94 |
| 9/13/2024 | 231.55 | 232.56 | 229.67 | 231.74 | 1,034,102 | 231.22 |