Marriott International - Price History
Monthly price history for MAR (Marriott International)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $242.07 | $242.07 |
| March 2024 | $252.31 | $252.31 |
| February 2024 | $249.87 | $249.87 |
| January 2024 | $239.73 | $239.73 |
| December 2023 | $225.51 | $225.51 |
| November 2023 | $202.70 | $202.70 |
| October 2023 | $188.09 | $188.56 |
| September 2023 | $196.07 | $196.56 |
| August 2023 | $203 | $203.51 |
| July 2023 | $200.80 | $201.81 |
| June 2023 | $182.77 | $183.69 |
| May 2023 | $166.95 | $167.79 |
| April 2023 | $167.97 | $169.34 |
| March 2023 | $164.69 | $166.04 |
| February 2023 | $167.87 | $169.24 |
| January 2023 | $172.36 | $174.18 |
| December 2022 | $147.34 | $148.89 |
| November 2022 | $163.62 | $165.35 |
| October 2022 | $158.04 | $160.11 |
| September 2022 | $138.33 | $140.14 |
| August 2022 | $151.76 | $153.74 |
| July 2022 | $156.49 | $158.82 |
| June 2022 | $134.01 | $136.01 |
| May 2022 | $169.06 | $171.58 |
| April 2022 | $174.59 | $177.52 |
| March 2022 | $172.85 | $175.75 |
| February 2022 | $167.34 | $170.14 |
| January 2022 | $158.46 | $161.12 |
| December 2021 | $162.52 | $165.24 |
| November 2021 | $145.13 | $147.56 |
| October 2021 | $157.38 | $160.02 |
| September 2021 | $145.65 | $148.09 |
| August 2021 | $132.91 | $135.14 |
| July 2021 | $143.57 | $145.98 |
| June 2021 | $134.27 | $136.52 |
| May 2021 | $141.21 | $143.58 |
| April 2021 | $146.07 | $148.52 |
| March 2021 | $145.67 | $148.11 |
| February 2021 | $145.63 | $148.07 |
| January 2021 | $114.39 | $116.31 |
| December 2020 | $129.74 | $131.92 |
| November 2020 | $124.78 | $126.87 |
| October 2020 | $91.35 | $92.88 |
| September 2020 | $91.05 | $92.58 |
| August 2020 | $101.21 | $102.91 |
| July 2020 | $82.44 | $83.82 |
| June 2020 | $84.32 | $85.73 |
| May 2020 | $87.04 | $88.50 |
| April 2020 | $89.44 | $90.94 |
| March 2020 | $73.58 | $74.81 |
| February 2020 | $121.96 | $124 |
| January 2020 | $137.20 | $140.06 |
| December 2019 | $148.34 | $151.43 |
| November 2019 | $137.49 | $140.36 |
| October 2019 | $123.53 | $126.55 |
| September 2019 | $121.40 | $124.37 |
| August 2019 | $123.05 | $126.06 |
| July 2019 | $135.24 | $139.06 |
| June 2019 | $136.44 | $140.29 |
| May 2019 | $121.41 | $124.84 |
| April 2019 | $132.17 | $136.42 |
| March 2019 | $121.20 | $125.09 |
| February 2019 | $121.37 | $125.27 |
| January 2019 | $110.61 | $114.53 |
| December 2018 | $104.84 | $108.56 |
| November 2018 | $111.09 | $115.03 |
| October 2018 | $112.49 | $116.89 |
| September 2018 | $127.06 | $132.03 |
| August 2018 | $121.71 | $126.47 |
| July 2018 | $122.62 | $127.84 |
| June 2018 | $121.43 | $126.60 |
| May 2018 | $129.84 | $135.36 |
| April 2018 | $130.72 | $136.68 |
| March 2018 | $130.05 | $135.98 |
| February 2018 | $135.05 | $141.21 |
| January 2018 | $140.59 | $147.34 |
| December 2017 | $129.51 | $135.73 |
| November 2017 | $121.18 | $127 |
| October 2017 | $113.70 | $119.48 |
| September 2017 | $104.93 | $110.26 |
| August 2017 | $98.57 | $103.58 |
| July 2017 | $98.82 | $104.19 |
| June 2017 | $95.14 | $100.31 |
| May 2017 | $102.11 | $107.65 |
| April 2017 | $89.27 | $94.42 |
| March 2017 | $89.05 | $94.18 |
| February 2017 | $82.25 | $86.99 |
| January 2017 | $79.72 | $84.60 |
| December 2016 | $77.91 | $82.68 |
| November 2016 | $74.23 | $78.78 |
| October 2016 | $64.48 | $68.70 |
| September 2016 | $63.20 | $67.33 |
| August 2016 | $66.66 | $71.33 |
| July 2016 | $67.01 | $71.70 |
| June 2016 | $62.11 | $66.46 |
| May 2016 | $61.72 | $66.04 |
| April 2016 | $65.21 | $70.09 |
| March 2016 | $66.23 | $71.18 |
| February 2016 | $63.41 | $68.15 |
| January 2016 | $56.80 | $61.28 |
| December 2015 | $62.14 | $67.04 |
| November 2015 | $65.73 | $70.91 |
| October 2015 | $70.93 | $76.78 |
| September 2015 | $63 | $68.20 |
| August 2015 | $65.27 | $70.66 |
| July 2015 | $66.85 | $72.61 |
| June 2015 | $68.48 | $74.39 |
| May 2015 | $71.80 | $77.99 |
| April 2015 | $73.47 | $80.05 |
| March 2015 | $73.72 | $80.32 |
| February 2015 | $76.27 | $83.10 |
| January 2015 | $68.21 | $74.50 |
| December 2014 | $71.44 | $78.03 |
| November 2014 | $72.14 | $78.79 |
| October 2014 | $69.17 | $75.75 |
| September 2014 | $63.83 | $69.90 |
| August 2014 | $63.37 | $69.40 |
| July 2014 | $58.92 | $64.71 |
| June 2014 | $58.36 | $64.10 |
| May 2014 | $56.10 | $61.62 |
| April 2014 | $52.56 | $57.93 |
| March 2014 | $50.83 | $56.02 |
| February 2014 | $49.21 | $54.23 |
| January 2014 | $44.59 | $49.30 |
| December 2013 | $44.64 | $49.35 |
| November 2013 | $42.53 | $47.02 |
| October 2013 | $40.63 | $45.08 |
| September 2013 | $37.91 | $42.06 |
| August 2013 | $36.04 | $39.99 |
| July 2013 | $37.31 | $41.57 |
| June 2013 | $36.23 | $40.37 |
| May 2013 | $37.70 | $42.01 |
| April 2013 | $38.49 | $43.06 |
| March 2013 | $37.75 | $42.23 |
| February 2013 | $35.26 | $39.45 |
| January 2013 | $35.62 | $39.98 |
| December 2012 | $33.20 | $37.27 |
| November 2012 | $32.33 | $36.29 |
| October 2012 | $32.38 | $36.48 |
| September 2012 | $34.71 | $39.10 |
| August 2012 | $33.45 | $37.68 |
| July 2012 | $32.22 | $36.42 |
| June 2012 | $34.68 | $39.20 |
| May 2012 | $34.24 | $38.71 |
| April 2012 | $34.46 | $39.09 |
| March 2012 | $33.37 | $37.85 |
| February 2012 | $31.10 | $35.28 |
| January 2012 | $30.28 | $34.45 |
| December 2011 | $25.64 | $29.17 |
| November 2011 | $26.92 | $30.62 |
| October 2011 | $26.01 | $31.50 |
| September 2011 | $22.49 | $27.25 |
| August 2011 | $24.18 | $29.28 |
| July 2011 | $26.74 | $32.50 |
| June 2011 | $29.20 | $35.49 |
| May 2011 | $31.11 | $37.81 |
| April 2011 | $28.96 | $35.30 |
| March 2011 | $29.20 | $35.59 |
| February 2011 | $32.17 | $39.22 |
| January 2011 | $32.32 | $39.49 |
| December 2010 | $34.01 | $41.55 |
| November 2010 | $32.10 | $39.22 |
| October 2010 | $30.26 | $37.05 |
| September 2010 | $29.26 | $35.83 |
| August 2010 | $26.12 | $31.98 |
| July 2010 | $27.66 | $33.91 |
| June 2010 | $24.42 | $29.94 |
| May 2010 | $27.29 | $33.45 |
| April 2010 | $29.95 | $36.76 |
| March 2010 | $25.68 | $31.52 |
| February 2010 | $22.09 | $27.11 |
| January 2010 | $21.34 | $26.23 |
| December 2009 | $22.18 | $27.26 |
| November 2009 | $20.92 | $25.72 |
| October 2009 | $20.32 | $25.05 |
| September 2009 | $22.37 | $27.58 |
| August 2009 | $19.38 | $23.89 |
| July 2009 | $17.40 | $21.54 |
| June 2009 | $17.82 | $22.06 |
| May 2009 | $18.80 | $23.36 |
| April 2009 | $18.96 | $23.57 |
| March 2009 | $13.16 | $16.36 |
| February 2009 | $11.34 | $14.16 |
| January 2009 | $13.06 | $16.32 |
| December 2008 | $15.57 | $19.45 |
| November 2008 | $13.44 | $16.79 |
| October 2008 | $16.61 | $20.88 |
| September 2008 | $20.77 | $26.10 |
| August 2008 | $22.39 | $28.21 |
| July 2008 | $20.56 | $25.92 |
| June 2008 | $20.83 | $26.25 |
| May 2008 | $26.03 | $32.91 |
| April 2008 | $27.13 | $34.30 |
| March 2008 | $27.12 | $34.37 |
| February 2008 | $26.91 | $34.10 |
| January 2008 | $28.39 | $35.97 |
| December 2007 | $26.98 | $34.19 |
| November 2007 | $29.54 | $37.50 |
| October 2007 | $32.38 | $41.12 |
| September 2007 | $34.24 | $43.48 |
| August 2007 | $34.94 | $44.43 |
| July 2007 | $32.68 | $41.56 |
| June 2007 | $34.01 | $43.25 |
| May 2007 | $36.16 | $46.06 |
| April 2007 | $35.49 | $45.22 |
| March 2007 | $38.44 | $48.97 |
| February 2007 | $37.57 | $47.92 |
| January 2007 | $37.75 | $48.15 |
| December 2006 | $37.42 | $47.72 |
| November 2006 | $35.36 | $45.16 |
| October 2006 | $32.71 | $41.78 |
| September 2006 | $30.26 | $38.65 |
| August 2006 | $29.49 | $37.66 |
| July 2006 | $27.50 | $35.18 |
| June 2006 | $29.80 | $38.12 |
| May 2006 | $28.22 | $72.34 |
| April 2006 | $28.51 | $73.07 |
| March 2006 | $26.77 | $68.61 |
| February 2006 | $26.65 | $68.42 |
| January 2006 | $25.97 | $66.66 |
| December 2005 | $26.09 | $66.98 |
| November 2005 | $25.13 | $64.62 |
| October 2005 | $23.19 | $59.62 |
| September 2005 | $24.51 | $63.01 |
| August 2005 | $24.55 | $63.23 |
| July 2005 | $26.59 | $68.48 |
| June 2005 | $26.49 | $68.22 |
| May 2005 | $26.19 | $67.56 |
| April 2005 | $24.33 | $62.75 |
| March 2005 | $25.93 | $66.87 |
| February 2005 | $24.82 | $64.10 |
| January 2005 | $24.46 | $63.18 |
| December 2004 | $24.39 | $62.99 |
| November 2004 | $21.98 | $56.85 |
| October 2004 | $21.07 | $54.49 |
| September 2004 | $20.09 | $51.96 |
| August 2004 | $18.32 | $47.46 |
| July 2004 | $18.84 | $48.81 |
| June 2004 | $19.25 | $49.88 |
| May 2004 | $19.01 | $49.34 |
| April 2004 | $18.18 | $47.18 |
| March 2004 | $16.40 | $42.56 |
| February 2004 | $17.17 | $44.65 |
| January 2004 | $17.07 | $44.39 |
| December 2003 | $17.78 | $46.21 |
| November 2003 | $17.61 | $45.85 |
| October 2003 | $16.59 | $43.21 |
| September 2003 | $16.53 | $43.04 |
| August 2003 | $15.65 | $40.83 |
| July 2003 | $15.76 | $41.11 |
| June 2003 | $14.73 | $38.42 |
| May 2003 | $14.96 | $39.11 |
| April 2003 | $13.74 | $35.91 |
| March 2003 | $12.17 | $31.82 |
| February 2003 | $11.54 | $30.23 |
| January 2003 | $11.92 | $31.22 |
| December 2002 | $12.55 | $32.87 |
| November 2002 | $13.62 | $35.76 |
| October 2002 | $11.79 | $30.94 |
| September 2002 | $11.04 | $28.98 |
| August 2002 | $12.44 | $32.74 |
| July 2002 | $12.74 | $33.51 |
| June 2002 | $14.46 | $38.06 |
| May 2002 | $15.34 | $40.44 |
| April 2002 | $16.67 | $43.94 |
| March 2002 | $17.04 | $44.97 |
| February 2002 | $14.95 | $39.48 |
| January 2002 | $15.45 | $40.78 |
| December 2001 | $15.40 | $40.66 |
| November 2001 | $14.23 | $37.63 |
| October 2001 | $11.85 | $31.34 |
| September 2001 | $12.63 | $33.40 |
| August 2001 | $16.55 | $43.85 |
| July 2001 | $18.02 | $47.76 |
| June 2001 | $17.87 | $47.35 |
| May 2001 | $17.85 | $47.37 |
| April 2001 | $17.30 | $45.89 |
| March 2001 | $15.52 | $41.19 |
| February 2001 | $16.07 | $42.69 |
| January 2001 | $17.38 | $46.17 |
| December 2000 | $15.90 | $42.26 |
| November 2000 | $15.58 | $41.45 |
| October 2000 | $15.22 | $40.51 |
| September 2000 | $13.70 | $36.45 |
| August 2000 | $14.83 | $39.52 |
| July 2000 | $14.92 | $39.76 |
| June 2000 | $13.53 | $36.06 |
| May 2000 | $13.58 | $36.26 |
| April 2000 | $11.99 | $32.01 |
| March 2000 | $11.80 | $31.52 |
| February 2000 | $10.31 | $27.57 |
| January 2000 | $11.61 | $31.07 |
| December 1999 | $11.80 | $31.56 |
| November 1999 | $12.15 | $32.57 |
| October 1999 | $12.57 | $33.68 |
| September 1999 | $12.20 | $32.70 |
| August 1999 | $12.76 | $34.26 |
| July 1999 | $13.07 | $35.08 |
| June 1999 | $13.92 | $37.37 |
| May 1999 | $14.16 | $38.06 |
| April 1999 | $15.58 | $41.88 |
| March 1999 | $12.50 | $33.64 |
| February 1999 | $13.37 | $36 |
| January 1999 | $13.05 | $35.14 |
| December 1998 | $10.77 | $29.01 |
| November 1998 | $10.89 | $29.37 |
| October 1998 | $9.97 | $26.88 |
| September 1998 | $8.86 | $23.88 |
| August 1998 | $10.39 | $28.06 |
| July 1998 | $12.03 | $32.50 |
| June 1998 | $11.98 | $32.37 |
| May 1998 | $12.84 | $34.76 |
| April 1998 | $11.83 | $32.01 |
| March 1998 | $13.22 | $35.83 |
| February 1998 | $57.89 | $156.84 |
| January 1998 | $52.82 | $143.12 |
| December 1997 | $52.92 | $143.38 |
| November 1997 | $55.35 | $149.98 |
| October 1997 | $53.30 | $144.42 |
| September 1997 | $54.30 | $147.14 |
| August 1997 | $50.86 | $137.82 |
| July 1997 | $52.54 | $142.35 |
| June 1997 | $46.90 | $127.08 |
| May 1997 | $44.13 | $119.57 |
| April 1997 | $42.22 | $114.40 |
| March 1997 | $38.02 | $103.01 |
| February 1997 | $40.50 | $109.74 |
| January 1997 | $40.60 | $110 |
| December 1996 | $42.22 | $114.40 |
| November 1996 | $42.60 | $115.43 |
| October 1996 | $43.46 | $117.76 |
| September 1996 | $42.12 | $114.14 |
| August 1996 | $41.93 | $113.62 |
| July 1996 | $39.26 | $106.37 |
| June 1996 | $41.07 | $111.29 |
| May 1996 | $36.30 | $98.35 |
| April 1996 | $37.25 | $100.94 |
| March 1996 | $36.30 | $98.35 |
| February 1996 | $37.54 | $101.71 |
| January 1996 | $32.76 | $88.77 |
| December 1995 | $29.23 | $79.20 |
| November 1995 | $28.46 | $77.13 |
| October 1995 | $28.18 | $76.35 |
| September 1995 | $28.56 | $77.38 |
| August 1995 | $27.13 | $73.50 |
| July 1995 | $27.70 | $75.06 |
| June 1995 | $27.41 | $74.28 |
| May 1995 | $25.89 | $70.14 |
| April 1995 | $27.51 | $74.54 |
| March 1995 | $26.56 | $71.95 |
| February 1995 | $23.69 | $64.18 |
| January 1995 | $23.12 | $62.63 |
| December 1994 | $21.49 | $58.23 |
| November 1994 | $20.06 | $54.35 |
| October 1994 | $22.35 | $60.56 |
| September 1994 | $22.06 | $59.78 |
| August 1994 | $22.54 | $61.08 |
| July 1994 | $21.21 | $57.46 |
| June 1994 | $20.35 | $55.13 |
| May 1994 | $21.59 | $58.49 |
| April 1994 | $20.35 | $55.13 |
| March 1994 | $21.49 | $58.23 |
| February 1994 | $22.35 | $60.56 |
| January 1994 | $22.45 | $60.82 |
| December 1993 | $22.16 | $60.04 |
| November 1993 | $18.53 | $50.21 |
| October 1993 | $20.06 | $54.35 |
MAR
Price: $242.07
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.85%
Payout Ratio: 22.03%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 10.18 USD
P/E Ratio: 25.87
Exchange: NMS
Sector: Consumer Cyclical
Industry: Lodging
Volume: 653323
Ebitda: 1.3 billionMarket Capitalization: 72.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3