NASDAQ:MAR | Historical Stock Price | MARRIOTT INTERNATIONAL INC /MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.71$23.44$51.31$112.31$245.81$538.031998-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$49.35$56.391,484,100——
2013-12-30$49.01$56.001,200,100——
2013-12-27$48.78$55.74875,000——
2013-12-26$48.91$55.891,137,800——
2013-12-24$48.67$55.61692,500——
2013-12-23$48.28$55.171,088,000——
2013-12-20$48.15$55.023,679,100——
2013-12-19$47.72$54.531,550,200——
2013-12-18$47.87$54.701,944,700——
2013-12-17$46.84$53.521,782,500——
2013-12-16$47.09$53.812,616,600——
2013-12-13$46.57$53.211,956,900——
2013-12-12$46.02$52.581,867,700——
2013-12-11$46.01$52.572,470,600——
2013-12-10$46.57$53.211,852,700——
2013-12-09$46.56$53.201,537,800——
2013-12-06$46.23$52.821,943,200——
2013-12-05$45.62$52.131,914,300——
2013-12-04$45.91$52.462,119,800——
2013-12-03$46.02$52.583,432,600——
2013-12-02$46.50$53.132,137,600——
2013-11-29$47.02$53.731,346,100——
2013-11-27$46.93$53.621,612,000——
2013-11-26$47.18$53.912,135,500——
2013-11-25$46.63$53.281,986,000——
2013-11-22$46.92$53.612,379,300——
2013-11-21$46.91$53.601,939,800——
2013-11-20$46.26$52.861,947,000——
2013-11-19$46.33$52.942,397,900——
2013-11-18$46.98$53.492,949,300——
2013-11-15$47.02$53.5315,553,500——
2013-11-14$46.94$53.442,266,200——
2013-11-13$46.68$53.142,638,000——
2013-11-12$46.43$52.863,261,000——
2013-11-11$46.10$52.482,405,900——
2013-11-08$46.12$52.512,028,800——
2013-11-07$45.43$51.722,366,200——
2013-11-06$46.34$52.762,871,400——
2013-11-05$45.85$52.202,084,100——
2013-11-04$45.99$52.362,560,600——
2013-11-01$45.71$52.042,621,600——
2013-10-31$45.08$51.324,457,600——
2013-10-30$44.20$50.321,826,800——
2013-10-29$44.61$50.792,246,900——
2013-10-28$44.10$50.212,474,400——
2013-10-25$44.49$50.651,388,900——
2013-10-24$44.61$50.792,425,800——
2013-10-23$43.59$49.631,855,700——
2013-10-22$43.89$49.972,266,500——
2013-10-21$43.98$50.071,417,200——
2013-10-18$43.50$49.522,801,500——
2013-10-17$43.31$49.311,637,500——
2013-10-16$42.97$48.922,916,800——
2013-10-15$42.29$48.153,091,900——
2013-10-14$42.04$47.861,964,500——
2013-10-11$42.30$48.162,032,000——
2013-10-10$41.98$47.792,666,500——
2013-10-09$41.28$47.002,861,600——
2013-10-08$41.53$47.282,391,400——
2013-10-07$41.96$47.771,353,100——
2013-10-04$42.60$48.501,382,300——
2013-10-03$42.28$48.142,337,800——
2013-10-02$42.47$48.351,881,900——
2013-10-01$42.54$48.431,974,300——
2013-09-30$42.06$47.882,357,300——
2013-09-27$42.35$48.212,404,500——
2013-09-26$42.91$48.852,099,000——
2013-09-25$42.81$48.741,785,600——
2013-09-24$43.06$49.022,737,300——
2013-09-23$43.00$48.961,807,700——
2013-09-20$43.17$49.153,263,900——
2013-09-19$43.58$49.621,811,600——
2013-09-18$43.82$49.891,922,300——
2013-09-17$43.35$49.351,696,400——
2013-09-16$43.12$49.091,412,600——
2013-09-13$42.86$48.801,497,400——
2013-09-12$42.59$48.491,930,100——
2013-09-11$42.96$48.913,687,500——
2013-09-10$41.61$47.371,460,700——
2013-09-09$41.06$46.751,592,500——
2013-09-06$40.62$46.251,944,600——
2013-09-05$40.77$46.421,908,300——
2013-09-04$40.93$46.601,735,500——
2013-09-03$40.30$45.881,860,900——
2013-08-30$39.99$45.531,671,500——
2013-08-29$40.25$45.821,638,200——
2013-08-28$40.15$45.712,514,900——
2013-08-27$40.42$46.022,372,500——
2013-08-26$41.23$46.941,551,600——
2013-08-23$41.16$46.862,936,100——
2013-08-22$41.32$47.042,515,600——
2013-08-21$39.89$45.412,182,700——
2013-08-20$40.05$45.602,089,000——
2013-08-19$40.25$45.632,239,400——
2013-08-16$40.40$45.802,164,900——
2013-08-15$40.89$46.362,947,400——
2013-08-14$41.08$46.573,434,000——
2013-08-13$40.57$45.991,370,400——
2013-08-12$40.73$46.171,681,500——
2013-08-09$40.94$46.411,511,500——
2013-08-08$41.49$47.041,383,200——
2013-08-07$40.97$46.452,323,200——
2013-08-06$41.68$47.251,773,900——
2013-08-05$42.17$47.812,662,700——
2013-08-02$42.42$48.095,179,400——
2013-08-01$41.58$47.146,797,100——
2013-07-31$41.57$47.132,936,700——
2013-07-30$41.39$46.921,422,000——
2013-07-29$40.96$46.441,633,200——
2013-07-26$41.26$46.781,236,100——
2013-07-25$40.86$46.322,768,400——
2013-07-24$40.37$45.773,310,100——
2013-07-23$40.95$46.421,402,500——
2013-07-22$41.47$47.011,163,600——
2013-07-19$41.62$47.181,702,700——
2013-07-18$42.01$47.631,540,400——
2013-07-17$41.34$46.871,792,500——
2013-07-16$41.49$47.041,655,800——
2013-07-15$41.58$47.141,977,400——
2013-07-12$41.73$47.312,183,300——
2013-07-11$42.18$47.821,952,300——
2013-07-10$41.93$47.541,299,500——
2013-07-09$41.74$47.322,054,300——
2013-07-08$41.72$47.301,807,100——
2013-07-05$41.40$46.931,527,300——
2013-07-03$40.30$45.69831,700——
2013-07-02$40.23$45.611,953,100——
2013-07-01$40.32$45.711,602,300——
2013-06-28$40.37$45.772,708,600——
2013-06-27$40.25$45.632,152,600——
2013-06-26$39.45$44.722,481,300——
2013-06-25$39.35$44.612,193,900——
2013-06-24$38.71$43.882,635,400——
2013-06-21$38.93$44.134,642,400——
2013-06-20$39.05$44.272,795,600——
2013-06-19$40.42$45.822,794,200——
2013-06-18$40.82$46.282,055,200——
2013-06-17$40.66$46.102,472,600——
2013-06-14$40.77$46.221,352,700——
2013-06-13$41.09$46.581,751,000——
2013-06-12$40.59$46.022,219,800——
2013-06-11$40.84$46.301,778,700——
2013-06-10$41.48$47.032,003,800——
2013-06-07$41.66$47.232,058,800——
2013-06-06$41.01$46.491,936,400——
2013-06-05$40.39$45.793,339,900——
2013-06-04$40.41$45.814,192,200——
2013-06-03$42.20$47.842,129,300——
2013-05-31$42.01$47.632,352,200——
2013-05-30$42.52$48.201,521,300——
2013-05-29$42.33$47.991,546,500——
2013-05-28$43.23$49.011,394,300——
2013-05-24$42.77$48.491,442,900——
2013-05-23$42.58$48.271,889,000——
2013-05-22$42.77$48.491,622,900——
2013-05-21$43.48$49.101,282,700——
2013-05-20$43.36$48.961,355,400——
2013-05-17$43.73$49.381,786,800——
2013-05-16$43.19$48.771,089,600——
2013-05-15$43.97$49.653,448,500——
2013-05-14$43.96$49.641,986,200——
2013-05-13$43.63$49.271,438,300——
2013-05-10$43.97$49.651,762,100——
2013-05-09$43.23$48.821,710,100——
2013-05-08$43.49$49.111,657,900——
2013-05-07$43.54$49.171,217,300——
2013-05-06$43.11$48.681,826,300——
2013-05-03$43.01$48.572,589,500——
2013-05-02$42.84$48.383,229,800——
2013-05-01$42.48$47.972,508,200——
2013-04-30$43.06$48.633,683,900——
2013-04-29$41.62$47.001,661,400——
2013-04-26$41.57$46.942,228,700——
2013-04-25$41.64$47.022,066,600——
2013-04-24$41.43$46.781,729,800——
2013-04-23$41.87$47.281,744,400——
2013-04-22$41.33$46.671,456,000——
2013-04-19$41.34$46.681,267,800——
2013-04-18$40.81$46.081,993,900——
2013-04-17$41.13$46.451,635,200——
2013-04-16$41.75$47.152,480,000——
2013-04-15$40.71$45.974,070,100——
2013-04-12$42.59$48.091,123,100——
2013-04-11$42.21$47.671,702,600——
2013-04-10$41.99$47.421,877,000——
2013-04-09$41.60$46.981,744,900——
2013-04-08$41.30$46.64944,100——
2013-04-05$40.66$45.921,775,100——
2013-04-04$41.30$46.641,549,400——
2013-04-03$41.00$46.302,291,500——
2013-04-02$41.46$46.821,691,500——
2013-04-01$41.63$47.011,777,700——
2013-03-28$42.23$47.692,391,500——
2013-03-27$41.62$47.002,543,600——
2013-03-26$41.29$46.635,147,100——
2013-03-25$39.76$44.901,931,700——
2013-03-22$39.85$45.001,294,500——
2013-03-21$39.62$44.741,431,900——
2013-03-20$40.02$45.191,473,900——
2013-03-19$39.55$44.662,858,500——
2013-03-18$39.90$45.062,087,000——
2013-03-15$40.35$45.572,691,200——
2013-03-14$40.42$45.641,593,700——
2013-03-13$40.18$45.372,199,400——
2013-03-12$39.98$45.152,374,200——
2013-03-11$40.24$45.443,276,000——
2013-03-08$40.29$45.504,826,500——
2013-03-07$39.36$44.451,950,700——
2013-03-06$39.38$44.472,254,500——
2013-03-05$39.46$44.562,484,200——
2013-03-04$39.20$44.273,377,400——
2013-03-01$39.57$44.681,580,600——
2013-02-28$39.45$44.552,701,000——
2013-02-27$39.30$44.381,638,100——
2013-02-26$38.53$43.362,620,200——
2013-02-25$38.60$43.443,347,800——
2013-02-22$39.49$44.441,832,600——
2013-02-21$39.16$44.073,558,500——
2013-02-20$39.72$44.703,722,300——
2013-02-19$40.83$45.954,131,200——
2013-02-15$41.23$46.403,495,800——
2013-02-14$41.16$46.321,381,300——
2013-02-13$41.18$46.351,461,000——
2013-02-12$41.39$46.581,637,200——
2013-02-11$41.22$46.391,182,200——
2013-02-08$40.97$46.111,965,500——
2013-02-07$40.47$45.552,087,800——
2013-02-06$40.66$45.762,508,900——
2013-02-05$39.95$44.961,836,600——
2013-02-04$39.77$44.761,830,900——
2013-02-01$40.29$45.341,852,600——
2013-01-31$39.98$45.002,593,200——
2013-01-30$40.14$45.182,246,600——
2013-01-29$40.21$45.252,281,300——
2013-01-28$40.10$45.134,130,800——
2013-01-25$39.56$44.522,912,200——
2013-01-24$38.97$43.862,456,800——
2013-01-23$39.15$44.062,010,600——
2013-01-22$39.24$44.162,173,200——
2013-01-18$39.27$44.201,523,100——
2013-01-17$39.28$44.212,481,100——
2013-01-16$38.83$43.701,182,200——
2013-01-15$39.16$44.071,830,000——
2013-01-14$38.73$43.591,227,700——
2013-01-11$38.88$43.76863,200——
2013-01-10$39.02$43.911,521,500——
2013-01-09$38.90$43.781,456,600——
2013-01-08$38.90$43.781,716,000——
2013-01-07$39.01$43.901,817,200——
2013-01-04$39.23$44.152,285,300——
2013-01-03$39.10$44.002,810,800——
2013-01-02$38.79$43.663,964,900——