Marriott International Class A Common Stockのデータ

Marriott International Class A Common Stockの基本情報

名前 Marriott International Class A Common Stock
ティッカー MAR
国 United States
上場年 nan
セクター Consumer Services

Marriott International Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 131.09 128.58 130.01 130.4 2443300.0 130.4
2021-02-12 129.79 125.56 125.74 129.48 1741100.0 129.48
2021-02-11 128.74 125.03 127.56 126.65 1929300.0 126.65
2021-02-10 128.93 126.16 127.07 126.75 1699900.0 126.75
2021-02-09 129.29 126.1 129.29 127.05 1404100.0 127.05
2021-02-08 130.82 126.7 130.15 129.09 2187800.0 129.09
2021-02-05 129.52 126.98 126.99 129.48 2807100.0 129.48
2021-02-04 125.85 123.31 124.01 125.45 1868900.0 125.45
2021-02-03 124.77 121.85 122.0 123.35 2256800.0 123.35
2021-02-02 122.56 118.99 119.47 122.1 2591700.0 122.1
2021-02-01 119.77 117.08 117.95 117.75 2227400.0 117.75
2021-01-29 119.97 115.5 119.75 116.31 4896800.0 116.31
2021-01-28 123.47 120.01 120.01 120.71 3559900.0 120.71
2021-01-27 120.39 115.95 118.69 117.47 3939600.0 117.47
2021-01-26 121.44 119.3 120.38 120.44 1966400.0 120.44
2021-01-25 122.59 116.9 122.39 119.62 4417500.0 119.62
2021-01-22 126.27 122.78 125.27 122.9 2155300.0 122.9
2021-01-21 127.69 124.52 126.01 126.62 1771600.0 126.62
2021-01-20 127.64 125.03 126.03 126.73 1990100.0 126.73
2021-01-19 128.23 125.46 127.33 126.86 1587300.0 126.86
2021-01-15 128.38 125.74 128.23 126.8 1698100.0 126.8
2021-01-14 130.63 127.26 128.35 128.93 1886600.0 128.93
2021-01-13 127.32 124.39 126.81 126.51 2715000.0 126.51
2021-01-12 128.6 126.1 127.89 127.39 2927900.0 127.39
2021-01-11 129.25 127.07 127.75 128.66 1692300.0 128.66
2021-01-08 132.19 128.98 131.2 129.69 1485400.0 129.69
2021-01-07 131.19 129.14 129.26 130.35 1909800.0 130.35
2021-01-06 130.73 124.84 124.84 129.39 2280000.0 129.39
2021-01-05 127.31 123.58 123.93 126.09 1428900.0 126.09
2021-01-04 132.11 123.36 131.51 124.77 3992000.0 124.77
2020-12-31 132.52 128.83 130.29 131.92 1537300.0 131.92
2020-12-30 131.35 128.5 129.21 130.47 1284400.0 130.47
2020-12-29 131.33 128.4 129.49 129.0 1685100.0 129.0
2020-12-28 130.57 128.12 130.25 128.32 1330200.0 128.32
2020-12-24 128.98 127.5 128.62 128.75 592100.0 128.75
2020-12-23 129.08 126.74 127.06 128.61 1624400.0 128.61
2020-12-22 127.28 124.44 126.54 126.26 1497400.0 126.26
2020-12-21 128.15 123.78 125.79 127.32 2186900.0 127.32
2020-12-18 130.91 128.27 130.34 128.82 3376400.0 128.82
2020-12-17 132.4 128.67 130.78 130.29 1818200.0 130.29
2020-12-16 130.92 128.74 130.6 130.44 1752500.0 130.44
2020-12-15 130.49 126.84 129.35 130.36 1812400.0 130.36
2020-12-14 131.43 126.43 131.29 126.62 1889000.0 126.62
2020-12-11 131.81 127.64 130.66 128.51 2171900.0 128.51
2020-12-10 132.41 128.88 129.86 131.77 1791300.0 131.77
2020-12-09 134.34 129.32 133.93 130.47 2786900.0 130.47
2020-12-08 134.17 131.05 131.5 132.55 1552800.0 132.55
2020-12-07 135.29 132.16 134.88 132.96 1766100.0 132.96
2020-12-04 135.84 132.77 133.64 135.61 1923200.0 135.61
2020-12-03 134.67 129.1 129.96 132.32 2694000.0 132.32
2020-12-02 130.64 127.68 128.11 128.72 1955100.0 128.72
2020-12-01 129.67 127.67 129.5 128.52 1891700.0 128.52
2020-11-30 128.31 124.88 127.92 126.87 2094500.0 126.87
2020-11-27 130.74 127.2 128.0 128.35 1365800.0 128.35
2020-11-25 130.25 127.76 129.87 129.22 2086600.0 129.22
2020-11-24 131.35 125.36 126.29 130.91 5305200.0 130.91
2020-11-23 123.42 120.57 120.95 123.09 2183300.0 123.09
2020-11-20 121.91 119.21 120.65 119.28 5292100.0 119.28
2020-11-19 121.71 119.53 120.35 121.11 2034800.0 121.11
2020-11-18 124.22 120.22 122.26 120.34 2370100.0 120.34
2020-11-17 123.66 120.36 123.63 122.78 2924400.0 122.78
2020-11-16 125.7 121.65 125.7 123.76 4596300.0 123.76
2020-11-13 120.13 115.65 116.31 120.0 2804700.0 120.0
2020-11-12 116.31 111.87 114.6 115.34 3113900.0 115.34
2020-11-11 118.2 115.07 117.54 116.39 3846800.0 116.39
2020-11-10 119.8 115.92 117.2 118.48 4883900.0 118.48
2020-11-09 131.9 113.6 123.05 118.3 14217300.0 118.3
2020-11-06 104.65 101.5 102.0 103.89 4168000.0 103.89
2020-11-05 102.89 98.13 98.73 100.91 3572800.0 100.91
2020-11-04 100.56 95.13 97.42 98.04 3274500.0 98.04
2020-11-03 97.19 93.89 94.26 96.09 2658400.0 96.09
2020-11-02 93.39 91.6 93.0 92.9 2320100.0 92.9
2020-10-30 94.03 90.55 92.05 92.88 2732200.0 92.88
2020-10-29 93.77 89.01 89.99 93.33 2728900.0 93.33
2020-10-28 92.52 88.92 91.57 89.97 4302400.0 89.97
2020-10-27 96.87 93.35 96.47 93.46 2512000.0 93.46
2020-10-26 99.51 94.42 99.5 96.02 2912900.0 96.02
2020-10-23 102.27 100.18 101.71 101.76 2032600.0 101.76
2020-10-22 101.21 95.64 96.1 100.82 3033000.0 100.82
2020-10-21 96.02 94.31 95.53 95.15 1512200.0 95.15
2020-10-20 97.09 94.2 95.3 96.09 1783000.0 96.09
2020-10-19 98.52 93.64 98.52 93.94 2073200.0 93.94
2020-10-16 98.99 96.8 97.33 97.76 1707000.0 97.76
2020-10-15 97.29 94.77 96.29 97.07 1884100.0 97.07
2020-10-14 99.2 96.56 98.54 97.07 2448600.0 97.07
2020-10-13 99.53 96.91 99.24 98.24 2738900.0 98.24
2020-10-12 101.11 98.84 99.46 100.71 2318400.0 100.71
2020-10-09 102.09 99.26 101.29 99.34 1673600.0 99.34
2020-10-08 100.44 98.21 99.81 100.31 1799200.0 100.31
2020-10-07 99.94 98.01 98.24 99.01 1845500.0 99.01
2020-10-06 100.34 96.52 98.13 96.92 3023200.0 96.92
2020-10-05 97.24 95.13 95.78 96.78 2153100.0 96.78
2020-10-02 95.62 91.44 91.7 95.25 2199000.0 95.25
2020-10-01 94.95 92.51 93.22 94.35 2182100.0 94.35
2020-09-30 96.02 92.15 94.41 92.58 2917000.0 92.58
2020-09-29 96.19 92.81 96.19 93.22 2216600.0 93.22
2020-09-28 97.39 93.94 95.05 96.0 2965400.0 96.0
2020-09-25 93.43 90.27 90.33 92.99 2318000.0 92.99
2020-09-24 93.58 90.48 92.27 91.35 4025900.0 91.35
2020-09-23 97.86 92.62 96.35 92.94 2788300.0 92.94
2020-09-22 95.53 93.0 93.51 95.5 3605400.0 95.5
2020-09-21 96.4 91.4 95.96 93.02 4863200.0 93.02
2020-09-18 103.94 99.58 103.37 99.88 5327700.0 99.88
2020-09-17 107.13 103.7 105.77 104.41 2763100.0 104.41
2020-09-16 108.89 104.44 106.11 107.76 3004200.0 107.76
2020-09-15 106.36 103.22 104.98 105.39 1922000.0 105.39
2020-09-14 104.91 100.55 100.88 104.68 2729300.0 104.68
2020-09-11 101.11 97.39 100.94 99.26 2637800.0 99.26
2020-09-10 105.38 100.11 102.94 100.38 2263100.0 100.38
2020-09-09 103.94 100.83 103.81 102.01 2630100.0 102.01
2020-09-08 107.15 102.37 103.0 103.98 2745900.0 103.98
2020-09-04 107.04 103.21 104.89 104.82 2855800.0 104.82
2020-09-03 107.9 102.21 104.99 103.09 2956200.0 103.09
2020-09-02 104.84 102.4 103.28 104.39 2101300.0 104.39
2020-09-01 104.58 100.76 101.48 103.09 1918200.0 103.09
2020-08-31 105.96 102.84 105.25 102.91 2881400.0 102.91
2020-08-28 106.61 101.95 102.96 106.26 3661000.0 106.26
2020-08-27 103.32 99.0 99.25 101.79 3856900.0 101.79
2020-08-26 98.57 96.33 98.34 97.38 2158300.0 97.38
2020-08-25 100.38 97.52 98.83 98.77 2302700.0 98.77
2020-08-24 98.57 95.0 96.01 97.89 2791700.0 97.89
2020-08-21 97.03 93.5 93.81 95.27 2069200.0 95.27
2020-08-20 95.63 92.07 92.46 94.02 2240200.0 94.02
2020-08-19 95.84 93.67 94.91 94.0 1536900.0 94.0
2020-08-18 95.84 93.43 95.52 94.44 1718100.0 94.44
2020-08-17 97.5 95.16 97.22 95.72 2094500.0 95.72
2020-08-14 97.67 95.96 97.25 96.01 3407000.0 96.01
2020-08-13 98.5 95.54 95.93 96.5 2158500.0 96.5
2020-08-12 99.65 95.39 99.21 96.03 3831000.0 96.03
2020-08-11 101.62 96.87 101.18 97.01 5372200.0 97.01
2020-08-10 98.13 93.3 94.25 97.13 5863800.0 97.13
2020-08-07 94.05 88.62 90.23 93.78 4945300.0 93.78
2020-08-06 91.22 85.95 86.46 90.39 3763800.0 90.39
2020-08-05 87.93 85.88 87.72 87.27 2200800.0 87.27
2020-08-04 86.27 82.62 83.42 86.1 2981200.0 86.1
2020-08-03 84.19 81.3 83.26 83.52 3360500.0 83.52
2020-07-31 84.61 82.06 84.53 83.83 3922500.0 83.83
2020-07-30 86.11 84.54 85.46 85.51 2794700.0 85.51
2020-07-29 88.18 86.0 87.08 87.14 1653700.0 87.14
2020-07-28 87.88 85.96 86.31 86.55 2105000.0 86.55
2020-07-27 87.14 85.2 86.11 86.27 2675800.0 86.27
2020-07-24 88.89 86.57 88.89 87.5 2369500.0 87.5
2020-07-23 90.2 87.92 89.91 88.97 2564100.0 88.97
2020-07-22 90.96 88.81 89.07 90.81 1741100.0 90.81
2020-07-21 91.5 88.5 89.67 89.96 2443300.0 89.96
2020-07-20 91.63 87.57 90.64 88.48 3052400.0 88.48
2020-07-17 93.1 90.1 93.03 91.48 2329700.0 91.48
2020-07-16 93.43 90.76 92.13 93.11 2483900.0 93.11
2020-07-15 94.75 90.16 90.23 94.03 6761400.0 94.03
2020-07-14 87.73 86.0 87.0 87.12 3063500.0 87.12
2020-07-13 90.54 87.31 89.07 87.5 3955100.0 87.5
2020-07-10 88.61 85.5 85.86 88.51 3246400.0 88.51
2020-07-09 90.28 86.0 90.22 86.25 5263500.0 86.25
2020-07-08 90.03 86.49 87.29 89.99 3407600.0 89.99
2020-07-07 88.98 87.08 88.63 87.43 2993900.0 87.43
2020-07-06 90.34 87.12 89.66 89.83 3138200.0 89.83
2020-07-02 90.23 86.26 89.7 87.8 3877400.0 87.8
2020-07-01 90.5 86.33 86.67 86.62 5708200.0 86.62
2020-06-30 86.92 84.0 85.41 85.73 4343100.0 85.73
2020-06-29 86.61 80.26 81.53 86.6 5133000.0 86.6
2020-06-26 83.95 80.4 83.55 80.94 10150200.0 80.94
2020-06-25 84.56 82.12 83.59 84.04 5210900.0 84.04
2020-06-24 89.52 83.88 89.33 85.0 6403900.0 85.0
2020-06-23 91.49 88.83 91.0 90.62 5829200.0 90.62
2020-06-22 91.0 88.28 89.5 90.18 4588800.0 90.18
2020-06-19 94.13 88.66 93.91 89.68 4880600.0 89.68
2020-06-18 94.18 90.17 90.5 92.75 3746900.0 92.75
2020-06-17 94.0 90.8 93.52 91.13 4417700.0 91.13
2020-06-16 96.4 90.7 96.34 93.99 6191300.0 93.99
2020-06-15 92.33 86.79 88.0 90.79 9049500.0 90.79
2020-06-12 97.76 90.07 97.61 92.26 7105100.0 92.26
2020-06-11 96.5 90.61 95.05 91.44 7614100.0 91.44
2020-06-10 106.65 100.05 106.03 102.62 5642000.0 102.62
2020-06-09 110.5 106.31 109.8 107.32 4008700.0 107.32
2020-06-08 114.46 110.51 113.46 113.14 6056200.0 113.14
2020-06-05 118.41 106.77 114.38 107.96 10069800.0 107.96
2020-06-04 105.05 98.08 100.14 104.82 6777800.0 104.82
2020-06-03 100.56 96.21 97.3 99.9 6136300.0 99.9
2020-06-02 97.35 94.01 97.23 95.61 5470700.0 95.61
2020-06-01 95.64 89.3 89.73 95.03 5074500.0 95.03
2020-05-29 91.75 88.1 91.21 88.5 5874400.0 88.5
2020-05-28 97.92 91.53 97.61 91.64 5197500.0 91.64
2020-05-27 98.98 94.77 98.64 97.96 5392000.0 97.96
2020-05-26 97.93 94.55 97.89 94.92 6258400.0 94.92
2020-05-22 92.25 89.52 92.18 91.05 2259400.0 91.05
2020-05-21 93.11 90.27 91.97 91.35 3009000.0 91.35
2020-05-20 92.98 90.27 92.36 92.68 4265700.0 92.68
2020-05-19 94.84 89.16 92.27 90.67 7090300.0 90.67
2020-05-18 93.9 84.87 85.06 93.62 11012200.0 93.62
2020-05-15 79.91 77.36 78.47 79.76 6526900.0 79.76
2020-05-14 79.28 71.52 73.0 79.25 5425400.0 79.25
2020-05-13 79.32 74.57 79.06 75.26 4880600.0 75.26
2020-05-12 83.88 79.27 82.96 79.33 3605500.0 79.33
2020-05-11 84.75 81.51 84.3 82.31 6832700.0 82.31
2020-05-08 88.5 85.65 88.08 87.17 4269600.0 87.17
2020-05-07 86.95 83.05 83.35 85.98 4032800.0 85.98
2020-05-06 84.93 80.87 84.32 81.11 3013100.0 81.11
2020-05-05 87.07 83.07 85.12 83.66 3457800.0 83.66
2020-05-04 85.6 80.41 81.79 82.58 4087100.0 82.58
2020-05-01 88.48 84.23 87.09 84.75 4234300.0 84.75
2020-04-30 93.9 89.27 93.6 90.94 5366100.0 90.94
2020-04-29 97.45 90.37 90.97 95.99 7369500.0 95.99
2020-04-28 88.74 84.52 87.41 87.42 4210900.0 87.42
2020-04-27 86.26 81.53 82.38 85.27 5419500.0 85.27
2020-04-24 82.18 78.4 81.25 80.71 3545000.0 80.71
2020-04-23 83.5 79.96 80.45 81.1 4540300.0 81.1
2020-04-22 82.47 78.75 81.43 80.02 3709700.0 80.02
2020-04-21 80.05 77.11 77.63 79.9 4747000.0 79.9
2020-04-20 83.25 79.29 81.61 79.77 4155000.0 79.77
2020-04-17 85.63 82.29 85.3 84.26 5299500.0 84.26
2020-04-16 80.99 76.25 80.09 80.39 5398800.0 80.39
2020-04-15 81.99 77.53 78.02 80.73 4822700.0 80.73
2020-04-14 83.3 78.86 81.0 82.68 6093100.0 82.68
2020-04-13 81.57 75.71 81.56 78.09 4157800.0 78.09
2020-04-09 89.03 79.67 86.04 81.31 10343000.0 81.31
2020-04-08 83.94 74.96 75.24 82.53 9143600.0 82.53
2020-04-07 81.98 72.68 78.31 73.82 11850400.0 73.82
2020-04-06 70.9 63.78 64.55 70.59 12186100.0 70.59
2020-04-03 64.71 57.0 64.36 59.08 10622200.0 59.08
2020-04-02 70.59 61.55 69.29 63.0 8062700.0 63.0
2020-04-01 71.41 67.65 70.0 69.15 7651300.0 69.15
2020-03-31 79.24 74.52 74.98 74.81 5173600.0 74.81
2020-03-30 78.43 72.84 76.71 76.16 6097800.0 76.16
2020-03-27 82.79 76.25 78.7 78.85 5749800.0 78.85
2020-03-26 96.0 80.59 87.6 82.81 10444300.0 82.81
2020-03-25 92.68 79.23 83.51 85.25 8717900.0 85.25
2020-03-24 81.36 75.0 76.05 79.14 9113100.0 79.14
2020-03-23 80.7 67.28 75.02 70.13 12931800.0 70.13
2020-03-20 84.0 69.52 73.71 74.58 18154700.0 74.58
2020-03-19 72.7 52.65 61.18 66.8 17497700.0 66.8
2020-03-18 67.16 46.56 67.15 63.81 25881800.0 63.81
2020-03-17 89.61 67.74 87.52 75.24 12101600.0 75.24
2020-03-16 91.07 78.12 84.68 86.42 9327200.0 86.42
2020-03-13 100.78 91.6 98.23 95.61 8552800.0 95.61
2020-03-12 97.81 88.76 90.0 93.71 9065700.0 93.71
2020-03-11 106.5 99.56 106.2 100.11 8901300.0 100.11
2020-03-10 110.03 102.8 108.83 109.98 5395500.0 109.98
2020-03-09 108.92 101.76 102.0 104.19 6687400.0 104.19
2020-03-06 113.62 103.89 104.64 110.66 6790100.0 110.66
2020-03-05 115.0 108.8 113.79 110.22 6977200.0 110.22
2020-03-04 118.54 111.28 115.49 118.33 7343700.0 118.33
2020-03-03 123.74 113.88 122.76 114.28 6796500.0 114.28
2020-03-02 123.68 116.64 123.07 122.96 6375500.0 122.96
2020-02-28 124.33 116.0 116.25 124.0 6660800.0 124.0
2020-02-27 127.28 114.46 117.0 119.64 6958600.0 119.64
2020-02-26 127.67 119.85 126.29 120.19 4961200.0 119.71
2020-02-25 136.05 123.48 135.99 124.08 5128400.0 123.58
2020-02-24 137.38 134.22 136.82 134.83 3197500.0 134.29
2020-02-21 145.52 142.54 145.38 143.24 1858100.0 142.67
2020-02-20 148.91 146.27 147.53 146.84 1279600.0 146.25
2020-02-19 147.91 144.56 144.56 147.63 2018000.0 147.04
2020-02-18 145.86 144.23 144.23 144.94 2352800.0 144.36