Marriott International, Inc. ( MAR) - Price History
Monthly price history for MAR (Marriott International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $367.81 | $367.81 |
| June 2026 | $370.59 | $370.59 |
| May 2026 | $375.60 | $375.60 |
| April 2026 | $360.98 | $361.69 |
| March 2026 | $326.43 | $327.07 |
| February 2026 | $341.06 | $341.73 |
| January 2026 | $314.07 | $315.30 |
| December 2025 | $309.03 | $310.24 |
| November 2025 | $303.60 | $304.79 |
| October 2025 | $258.95 | $260.58 |
| September 2025 | $258.81 | $260.44 |
| August 2025 | $266.19 | $267.86 |
| July 2025 | $261.52 | $263.83 |
| June 2025 | $270.81 | $273.21 |
| May 2025 | $261.52 | $263.83 |
| April 2025 | $235.88 | $238.58 |
| March 2025 | $235.50 | $238.20 |
| February 2025 | $277.28 | $280.45 |
| January 2025 | $286.66 | $290.59 |
| December 2024 | $275.17 | $278.94 |
| November 2024 | $285.18 | $289.09 |
| October 2024 | $255.93 | $260.02 |
| September 2024 | $244.69 | $248.60 |
| August 2024 | $231 | $234.69 |
| July 2024 | $223.09 | $227.30 |
| June 2024 | $237.29 | $241.77 |
| May 2024 | $226.88 | $231.17 |
| April 2024 | $231.14 | $236.13 |
| March 2024 | $246.97 | $252.31 |
| February 2024 | $244.58 | $249.87 |
| January 2024 | $234.16 | $239.73 |
| December 2023 | $220.27 | $225.51 |
| November 2023 | $197.99 | $202.70 |
| October 2023 | $183.71 | $188.56 |
| September 2023 | $191.51 | $196.56 |
| August 2023 | $198.28 | $203.51 |
| July 2023 | $196.13 | $201.81 |
| June 2023 | $178.52 | $183.69 |
| May 2023 | $163.06 | $167.79 |
| April 2023 | $164.06 | $169.34 |
| March 2023 | $160.86 | $166.04 |
| February 2023 | $163.96 | $169.24 |
| January 2023 | $168.36 | $174.18 |
| December 2022 | $143.91 | $148.89 |
| November 2022 | $159.82 | $165.35 |
| October 2022 | $154.37 | $160.11 |
| September 2022 | $135.12 | $140.14 |
| August 2022 | $148.23 | $153.74 |
| July 2022 | $152.85 | $158.82 |
| June 2022 | $130.90 | $136.01 |
| May 2022 | $165.13 | $171.58 |
| April 2022 | $170.53 | $177.52 |
| March 2022 | $168.83 | $175.75 |
| February 2022 | $163.44 | $170.14 |
| January 2022 | $154.78 | $161.12 |
| December 2021 | $158.74 | $165.24 |
| November 2021 | $141.75 | $147.56 |
| October 2021 | $153.72 | $160.02 |
| September 2021 | $142.26 | $148.09 |
| August 2021 | $129.82 | $135.14 |
| July 2021 | $140.24 | $145.98 |
| June 2021 | $131.15 | $136.52 |
| May 2021 | $137.93 | $143.58 |
| April 2021 | $142.68 | $148.52 |
| March 2021 | $142.28 | $148.11 |
| February 2021 | $142.24 | $148.07 |
| January 2021 | $111.73 | $116.31 |
| December 2020 | $126.73 | $131.92 |
| November 2020 | $121.88 | $126.87 |
| October 2020 | $89.22 | $92.88 |
| September 2020 | $88.94 | $92.58 |
| August 2020 | $98.86 | $102.91 |
| July 2020 | $80.53 | $83.83 |
| June 2020 | $82.36 | $85.73 |
| May 2020 | $85.02 | $88.50 |
| April 2020 | $87.36 | $90.94 |
| March 2020 | $71.87 | $74.81 |
| February 2020 | $119.12 | $124 |
| January 2020 | $134.01 | $140.06 |
| December 2019 | $144.89 | $151.43 |
| November 2019 | $134.30 | $140.36 |
| October 2019 | $120.66 | $126.55 |
| September 2019 | $118.58 | $124.37 |
| August 2019 | $120.19 | $126.06 |
| July 2019 | $132.10 | $139.06 |
| June 2019 | $133.26 | $140.29 |
| May 2019 | $118.59 | $124.84 |
| April 2019 | $129.10 | $136.42 |
| March 2019 | $118.38 | $125.09 |
| February 2019 | $118.55 | $125.27 |
| January 2019 | $108.04 | $114.53 |
| December 2018 | $102.40 | $108.56 |
| November 2018 | $108.51 | $115.03 |
| October 2018 | $109.87 | $116.89 |
| September 2018 | $124.10 | $132.03 |
| August 2018 | $118.88 | $126.47 |
| July 2018 | $119.77 | $127.84 |
| June 2018 | $118.61 | $126.60 |
| May 2018 | $126.82 | $135.36 |
| April 2018 | $127.68 | $136.68 |
| March 2018 | $127.03 | $135.98 |
| February 2018 | $131.91 | $141.21 |
| January 2018 | $137.32 | $147.34 |
| December 2017 | $126.50 | $135.73 |
| November 2017 | $118.36 | $127 |
| October 2017 | $111.06 | $119.48 |
| September 2017 | $102.49 | $110.26 |
| August 2017 | $96.28 | $103.58 |
| July 2017 | $96.53 | $104.19 |
| June 2017 | $92.93 | $100.31 |
| May 2017 | $99.73 | $107.65 |
| April 2017 | $87.20 | $94.42 |
| March 2017 | $86.98 | $94.18 |
| February 2017 | $80.34 | $86.99 |
| January 2017 | $77.86 | $84.60 |
| December 2016 | $76.10 | $82.68 |
| November 2016 | $72.51 | $78.78 |
| October 2016 | $62.98 | $68.70 |
| September 2016 | $61.73 | $67.33 |
| August 2016 | $65.11 | $71.33 |
| July 2016 | $65.45 | $71.70 |
| June 2016 | $60.67 | $66.46 |
| May 2016 | $60.28 | $66.04 |
| April 2016 | $63.70 | $70.09 |
| March 2016 | $64.69 | $71.18 |
| February 2016 | $61.93 | $68.15 |
| January 2016 | $55.48 | $61.28 |
| December 2015 | $60.70 | $67.04 |
| November 2015 | $64.20 | $70.91 |
| October 2015 | $69.28 | $76.78 |
| September 2015 | $61.54 | $68.20 |
| August 2015 | $63.76 | $70.66 |
| July 2015 | $65.29 | $72.61 |
| June 2015 | $66.89 | $74.39 |
| May 2015 | $70.13 | $77.99 |
| April 2015 | $71.76 | $80.05 |
| March 2015 | $72 | $80.32 |
| February 2015 | $74.49 | $83.10 |
| January 2015 | $66.62 | $74.50 |
| December 2014 | $69.78 | $78.03 |
| November 2014 | $70.46 | $78.79 |
| October 2014 | $67.56 | $75.75 |
| September 2014 | $62.35 | $69.90 |
| August 2014 | $61.90 | $69.40 |
| July 2014 | $57.55 | $64.71 |
| June 2014 | $57 | $64.10 |
| May 2014 | $54.80 | $61.62 |
| April 2014 | $51.34 | $57.93 |
| March 2014 | $49.65 | $56.02 |
| February 2014 | $48.06 | $54.23 |
| January 2014 | $43.56 | $49.30 |
| December 2013 | $43.60 | $49.35 |
| November 2013 | $41.54 | $47.02 |
| October 2013 | $39.68 | $45.08 |
| September 2013 | $37.02 | $42.06 |
| August 2013 | $35.20 | $39.99 |
| July 2013 | $36.44 | $41.57 |
| June 2013 | $35.39 | $40.37 |
| May 2013 | $36.82 | $42.01 |
| April 2013 | $37.60 | $43.06 |
| March 2013 | $36.87 | $42.23 |
| February 2013 | $34.44 | $39.45 |
| January 2013 | $34.79 | $39.98 |
| December 2012 | $32.43 | $37.27 |
| November 2012 | $31.58 | $36.29 |
| October 2012 | $31.63 | $36.48 |
| September 2012 | $33.90 | $39.10 |
| August 2012 | $32.67 | $37.68 |
| July 2012 | $31.47 | $36.42 |
| June 2012 | $33.87 | $39.20 |
| May 2012 | $33.44 | $38.71 |
| April 2012 | $33.66 | $39.09 |
| March 2012 | $32.59 | $37.85 |
| February 2012 | $30.38 | $35.28 |
| January 2012 | $29.58 | $34.45 |
| December 2011 | $25.05 | $29.17 |
| November 2011 | $26.29 | $30.62 |
| October 2011 | $25.40 | $31.50 |
| September 2011 | $21.96 | $27.24 |
| August 2011 | $23.61 | $29.28 |
| July 2011 | $26.21 | $32.50 |
| June 2011 | $28.62 | $35.49 |
| May 2011 | $30.49 | $37.81 |
| April 2011 | $28.46 | $35.30 |
| March 2011 | $28.69 | $35.58 |
| February 2011 | $31.62 | $39.21 |
| January 2011 | $31.84 | $39.49 |
| December 2010 | $33.50 | $41.54 |
| November 2010 | $31.62 | $39.21 |
| October 2010 | $29.88 | $37.05 |
| September 2010 | $28.89 | $35.83 |
| August 2010 | $25.79 | $31.98 |
| July 2010 | $27.34 | $33.91 |
| June 2010 | $24.14 | $29.94 |
| May 2010 | $26.97 | $33.45 |
| April 2010 | $29.64 | $36.76 |
| March 2010 | $25.42 | $31.52 |
| February 2010 | $21.86 | $27.11 |
| January 2010 | $21.15 | $26.23 |
| December 2009 | $21.97 | $27.25 |
| November 2009 | $20.74 | $25.72 |
| October 2009 | $20.15 | $24.98 |
| September 2009 | $22.18 | $27.51 |
| August 2009 | $19.21 | $23.83 |
| July 2009 | $17.25 | $21.39 |
| June 2009 | $17.67 | $21.92 |
| May 2009 | $18.63 | $23.10 |
| April 2009 | $18.79 | $23.30 |
| March 2009 | $13.05 | $16.18 |
| February 2009 | $11.29 | $14 |
| January 2009 | $13.01 | $16.13 |
| December 2008 | $15.51 | $19.24 |
| November 2008 | $13.39 | $16.61 |
| October 2008 | $16.64 | $20.64 |
| September 2008 | $20.81 | $25.80 |
| August 2008 | $22.50 | $27.90 |
| July 2008 | $20.66 | $25.63 |
| June 2008 | $20.93 | $25.95 |
| May 2008 | $26.25 | $32.55 |
| April 2008 | $27.36 | $33.92 |
| March 2008 | $27.40 | $33.98 |
| February 2008 | $27.20 | $33.73 |
| January 2008 | $28.68 | $35.57 |
| December 2007 | $27.26 | $33.81 |
| November 2007 | $29.91 | $37.09 |
| October 2007 | $32.79 | $40.66 |
| September 2007 | $34.67 | $43 |
| August 2007 | $35.43 | $43.94 |
| July 2007 | $33.14 | $41.10 |
| June 2007 | $34.48 | $42.77 |
| May 2007 | $36.73 | $45.55 |
| April 2007 | $36.06 | $44.72 |
| March 2007 | $39.05 | $48.42 |
| February 2007 | $38.21 | $47.39 |
| January 2007 | $38.39 | $47.61 |
| December 2006 | $38.06 | $47.20 |
| November 2006 | $36.01 | $44.66 |
| October 2006 | $33.31 | $41.31 |
| September 2006 | $30.82 | $38.22 |
| August 2006 | $30.04 | $37.25 |
| July 2006 | $28.06 | $34.80 |
| June 2006 | $30.40 | $37.70 |
| May 2006 | $28.84 | $71.54 |
| April 2006 | $29.14 | $72.27 |
| March 2006 | $27.36 | $67.85 |
| February 2006 | $27.28 | $67.65 |
| January 2006 | $26.57 | $65.91 |
| December 2005 | $26.70 | $66.24 |
| November 2005 | $25.76 | $63.90 |
| October 2005 | $23.77 | $58.97 |
| September 2005 | $25.12 | $62.31 |
| August 2005 | $25.20 | $62.52 |
| July 2005 | $27.30 | $67.72 |
| June 2005 | $27.20 | $67.48 |
| May 2005 | $26.93 | $66.80 |
| April 2005 | $25.02 | $62.06 |
| March 2005 | $26.66 | $66.13 |
| February 2005 | $25.56 | $63.40 |
| January 2005 | $25.19 | $62.49 |
| December 2004 | $25.11 | $62.29 |
| November 2004 | $22.67 | $56.23 |
| October 2004 | $21.73 | $53.90 |
| September 2004 | $20.72 | $51.39 |
| August 2004 | $18.92 | $46.93 |
| July 2004 | $19.46 | $48.27 |
| June 2004 | $19.89 | $49.34 |
| May 2004 | $19.67 | $48.79 |
| April 2004 | $18.80 | $46.64 |
| March 2004 | $16.97 | $42.08 |
| February 2004 | $17.80 | $44.14 |
| January 2004 | $17.70 | $43.90 |
| December 2003 | $18.42 | $45.70 |
| November 2003 | $18.27 | $45.33 |
| October 2003 | $17.23 | $42.73 |
| September 2003 | $17.16 | $42.56 |
| August 2003 | $16.28 | $40.38 |
| July 2003 | $16.39 | $40.65 |
| June 2003 | $15.32 | $38 |
| May 2003 | $15.59 | $38.67 |
| April 2003 | $14.32 | $35.52 |
| March 2003 | $12.68 | $31.46 |
| February 2003 | $12.05 | $29.89 |
| January 2003 | $12.44 | $30.86 |
| December 2002 | $13.10 | $32.51 |
| November 2002 | $14.25 | $35.36 |
| October 2002 | $12.33 | $30.59 |
| September 2002 | $11.56 | $28.67 |
| August 2002 | $13.05 | $32.37 |
| July 2002 | $13.35 | $33.13 |
| June 2002 | $15.17 | $37.64 |
| May 2002 | $16.12 | $40 |
| April 2002 | $17.51 | $43.46 |
| March 2002 | $17.92 | $44.46 |
| February 2002 | $15.73 | $39.04 |
| January 2002 | $16.25 | $40.34 |
| December 2001 | $16.20 | $40.21 |
| November 2001 | $14.99 | $37.21 |
| October 2001 | $12.49 | $30.99 |
| September 2001 | $13.31 | $33.04 |
| August 2001 | $17.47 | $43.37 |
| July 2001 | $19.03 | $47.23 |
| June 2001 | $18.86 | $46.82 |
| May 2001 | $18.87 | $46.84 |
| April 2001 | $18.28 | $45.38 |
| March 2001 | $16.41 | $40.73 |
| February 2001 | $17 | $42.21 |
| January 2001 | $18.39 | $45.66 |
| December 2000 | $16.83 | $41.79 |
| November 2000 | $16.51 | $40.98 |
| October 2000 | $16.14 | $40.06 |
| September 2000 | $14.52 | $36.04 |
| August 2000 | $15.74 | $39.08 |
| July 2000 | $15.84 | $39.32 |
| June 2000 | $14.37 | $35.67 |
| May 2000 | $14.44 | $35.85 |
| April 2000 | $12.75 | $31.65 |
| March 2000 | $12.55 | $31.16 |
| February 2000 | $10.98 | $27.26 |
| January 2000 | $12.37 | $30.72 |
| December 1999 | $12.57 | $31.22 |
| November 1999 | $12.97 | $32.21 |
| October 1999 | $13.42 | $33.32 |
| September 1999 | $13.02 | $32.33 |
| August 1999 | $13.64 | $33.88 |
| July 1999 | $13.96 | $34.68 |
| June 1999 | $14.88 | $36.97 |
| May 1999 | $15.16 | $37.65 |
| April 1999 | $16.68 | $41.42 |
| March 1999 | $13.39 | $33.26 |
| February 1999 | $14.33 | $35.61 |
| January 1999 | $13.99 | $34.74 |
| December 1998 | $11.55 | $28.68 |
| November 1998 | $11.70 | $29.05 |
| October 1998 | $10.70 | $26.58 |
| September 1998 | $9.51 | $23.61 |
| August 1998 | $11.17 | $27.76 |
| July 1998 | $12.94 | $32.14 |
| June 1998 | $12.89 | $32.02 |
| May 1998 | $13.83 | $34.37 |
| April 1998 | $12.74 | $31.65 |
| March 1998 | $14.26 | $35.42 |
| February 1998 | $61.75 | $153.44 |
| January 1998 | $56.35 | $140.02 |
| December 1997 | $56.46 | $140.28 |
| November 1997 | $59.05 | $146.74 |
| October 1997 | $56.86 | $141.29 |
| September 1997 | $57.93 | $143.95 |
| August 1997 | $54.26 | $134.83 |
| July 1997 | $56.05 | $139.26 |
| June 1997 | $50.04 | $124.32 |
| May 1997 | $47.08 | $116.98 |
| April 1997 | $45.04 | $111.92 |
| March 1997 | $40.56 | $100.78 |
| February 1997 | $43.21 | $107.36 |
| January 1997 | $43.31 | $107.61 |
| December 1996 | $45.04 | $111.92 |
| November 1996 | $45.45 | $112.93 |
| October 1996 | $46.37 | $115.21 |
| September 1996 | $44.94 | $111.66 |
| August 1996 | $44.74 | $111.16 |
| July 1996 | $41.88 | $104.07 |
| June 1996 | $43.82 | $108.88 |
| May 1996 | $38.72 | $96.22 |
| April 1996 | $39.74 | $98.75 |
| March 1996 | $38.72 | $96.22 |
| February 1996 | $40.05 | $99.51 |
| January 1996 | $34.95 | $86.85 |
| December 1995 | $31.18 | $77.48 |
| November 1995 | $30.37 | $75.46 |
| October 1995 | $30.06 | $74.70 |
| September 1995 | $30.47 | $75.71 |
| August 1995 | $28.94 | $71.91 |
| July 1995 | $29.55 | $73.43 |
| June 1995 | $29.25 | $72.67 |
| May 1995 | $27.62 | $68.62 |
| April 1995 | $29.35 | $72.92 |
| March 1995 | $28.33 | $70.39 |
| February 1995 | $25.27 | $62.80 |
| January 1995 | $24.66 | $61.28 |
| December 1994 | $22.93 | $56.97 |
| November 1994 | $21.40 | $53.17 |
| October 1994 | $23.85 | $59.25 |
| September 1994 | $23.54 | $58.49 |
| August 1994 | $24.05 | $59.76 |
| July 1994 | $22.62 | $56.21 |
| June 1994 | $21.71 | $53.93 |
| May 1994 | $23.03 | $57.22 |
| April 1994 | $21.71 | $53.93 |
| March 1994 | $22.93 | $56.97 |
| February 1994 | $23.85 | $59.25 |
| January 1994 | $23.95 | $59.50 |
| December 1993 | $23.64 | $58.74 |
| November 1993 | $19.77 | $49.12 |
| October 1993 | $21.40 | $53.17 |
MAR
List: Challengers
Price: $367.81
52 week price:
Dividend Yield: 0.72%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 25.25%
Payout Ratio Range:
Dividend Per Share: 2.92 USD
Earnings Per Share: 9.54 USD
P/E Ratio: 37.04
Exchange: NMS
Sector: Consumer Cyclical
Industry: Lodging
Country: United States
Volume: 653323
Ebitda: 1.3 billionMarket Capitalization: 100.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%