Marriott International Inc (MAR) stock
MARNasdaqHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 10/30101% above fair value
$399.30−0.35 (-0.09%)
Close on Oct 30, 2026Market cap $104.12BP/E 41.4Yield 0.66%
Price history
Marriott International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$399.30
-0.09% on the day
52-week range
$256.76 – $410.98
-2.8% from the high
Change over 52 weeks
+52.2%
From $262.27 on Oct 30, 2025
Average volume
1.55M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $357.79 | $407.34 | $352.29 | $399.30 | +12.27% | 30,654,406 |
| Sep 2026 | $340.54 | $364.09 | $320.91 | $355.67 | +4.07% | 34,057,805 |
| Aug 2026 | $359.44 | $365.47 | $340.81 | $341.76 | -8.33% | 36,442,608 |
| Jul 2026 | $369.95 | $384.23 | $359.96 | $372.83 | +0.60% | 30,935,381 |
| Jun 2026 | $371.33 | $410.98 | $367.38 | $370.59 | -1.33% | 34,085,642 |
| May 2026 | $357.50 | $388.37 | $345.38 | $375.60 | +3.85% | 28,338,803 |
| Apr 2026 | $329.64 | $380.00 | $324.89 | $361.69 | +10.58% | 29,447,292 |
| Mar 2026 | $330.50 | $339.98 | $311.20 | $327.07 | -4.29% | 35,537,221 |
| Feb 2026 | $316.45 | $370.00 | $314.26 | $341.73 | +8.38% | 36,207,529 |
| Jan 2026 | $310.55 | $331.09 | $308.31 | $315.30 | +1.63% | 30,185,135 |
| Dec 2025 | $302.43 | $316.69 | $282.03 | $310.24 | +1.79% | 34,339,322 |
| Nov 2025 | $261.63 | $306.00 | $258.99 | $304.79 | +16.97% | 32,138,070 |
| Oct 2025 | $258.37 | $276.80 | $256.76 | $260.58 | +0.05% | 33,374,845 |
| Sep 2025 | $264.93 | $271.67 | $258.89 | $260.44 | -2.77% | 29,061,620 |
| Aug 2025 | $260.88 | $274.53 | $253.76 | $267.86 | +1.53% | 28,371,127 |
| Jul 2025 | $271.44 | $283.75 | $262.95 | $263.83 | -3.43% | 28,993,318 |
| Jun 2025 | $262.12 | $275.80 | $253.56 | $273.21 | +3.56% | 30,837,712 |
| May 2025 | $241.26 | $276.02 | $240.36 | $263.83 | +10.58% | 33,537,493 |
| Apr 2025 | $237.48 | $244.03 | $205.40 | $238.58 | +0.16% | 51,954,267 |
| Mar 2025 | $280.00 | $284.48 | $229.38 | $238.20 | -15.07% | 41,337,658 |
| Feb 2025 | $286.79 | $307.52 | $271.70 | $280.45 | -3.49% | 33,985,667 |
| Jan 2025 | $281.16 | $294.99 | $269.28 | $290.59 | +4.18% | 28,635,124 |
| Dec 2024 | $288.97 | $295.45 | $276.81 | $278.94 | -3.51% | 23,257,137 |
| Nov 2024 | $258.48 | $290.43 | $249.55 | $289.09 | +11.18% | 28,488,291 |
| Oct 2024 | $248.71 | $266.58 | $243.10 | $260.02 | +4.59% | 27,177,450 |
| Sep 2024 | $234.20 | $254.43 | $221.84 | $248.60 | +5.93% | 32,185,385 |
| Aug 2024 | $226.15 | $235.43 | $204.55 | $234.69 | +3.25% | 36,010,742 |
| Jul 2024 | $242.19 | $255.33 | $222.93 | $227.30 | -5.99% | 32,288,534 |
| Jun 2024 | $231.73 | $247.20 | $226.03 | $241.77 | +4.59% | 33,280,304 |
| May 2024 | $233.75 | $241.70 | $226.70 | $231.17 | -2.10% | 28,335,862 |
| Apr 2024 | $253.52 | $260.57 | $234.55 | $236.13 | -6.41% | 32,335,009 |
| Mar 2024 | $248.98 | $256.53 | $243.36 | $252.31 | +0.98% | 28,831,966 |
| Feb 2024 | $240.41 | $252.17 | $232.01 | $249.87 | +4.23% | 30,938,484 |
| Jan 2024 | $225.50 | $244.01 | $218.01 | $239.73 | +6.31% | 28,047,723 |
| Dec 2023 | $202.75 | $226.63 | $202.24 | $225.51 | +11.25% | 31,418,935 |
| Nov 2023 | $189.88 | $210.74 | $180.75 | $202.70 | +7.50% | 31,832,916 |
| Oct 2023 | $196.00 | $201.29 | $184.11 | $188.56 | -4.07% | 35,488,836 |
| Sep 2023 | $204.67 | $208.23 | $190.55 | $196.56 | -3.42% | 37,412,296 |
| Aug 2023 | $199.55 | $210.98 | $197.32 | $203.51 | +0.84% | 48,811,638 |
| Jul 2023 | $183.41 | $203.41 | $178.24 | $201.81 | +9.86% | 42,181,193 |
| Jun 2023 | $167.79 | $184.89 | $166.83 | $183.69 | +9.48% | 37,760,446 |
| May 2023 | $168.96 | $183.27 | $165.13 | $167.79 | -0.92% | 37,017,832 |
| Apr 2023 | $165.43 | $175.11 | $161.01 | $169.34 | +1.99% | 30,398,279 |
| Mar 2023 | $169.42 | $176.99 | $153.56 | $166.04 | -1.89% | 44,127,732 |
| Feb 2023 | $173.02 | $181.55 | $168.86 | $169.24 | -2.84% | 34,430,137 |
| Jan 2023 | $149.85 | $176.57 | $147.10 | $174.18 | +16.99% | 36,575,030 |
| Dec 2022 | $165.63 | $169.05 | $145.37 | $148.89 | -9.95% | 40,874,179 |
| Nov 2022 | $162.42 | $165.37 | $143.92 | $165.35 | +3.27% | 42,647,165 |
| Oct 2022 | $142.09 | $162.54 | $137.25 | $160.11 | +14.25% | 40,397,256 |
| Sep 2022 | $152.43 | $166.55 | $135.90 | $140.14 | -8.85% | 45,612,177 |
| Aug 2022 | $158.00 | $166.56 | $153.00 | $153.74 | -3.20% | 38,463,413 |
| Jul 2022 | $135.74 | $159.83 | $133.54 | $158.82 | +16.77% | 41,007,732 |
| Jun 2022 | $172.54 | $179.24 | $131.01 | $136.01 | -20.73% | 52,229,143 |
| May 2022 | $178.95 | $183.51 | $149.76 | $171.58 | -3.35% | 60,241,269 |
| Apr 2022 | $176.92 | $195.90 | $161.66 | $177.52 | +1.01% | 46,300,868 |
| Mar 2022 | $168.70 | $179.30 | $146.07 | $175.75 | +3.30% | 56,875,534 |
| Feb 2022 | $161.12 | $184.99 | $158.92 | $170.14 | +5.60% | 54,784,629 |
| Jan 2022 | $165.07 | $171.16 | $150.35 | $161.12 | -2.49% | 43,597,147 |
| Dec 2021 | $150.26 | $167.98 | $142.11 | $165.24 | +11.98% | 44,799,236 |
| Nov 2021 | $160.40 | $171.68 | $140.55 | $147.56 | -7.79% | 47,260,707 |
| Oct 2021 | $150.75 | $162.31 | $150.27 | $160.02 | +8.06% | 41,901,081 |
| Sep 2021 | $136.30 | $155.78 | $131.66 | $148.09 | +9.58% | 41,149,399 |
| Aug 2021 | $147.06 | $148.67 | $127.58 | $135.14 | -7.43% | 44,221,952 |
| Jul 2021 | $137.22 | $149.80 | $127.23 | $145.98 | +6.93% | 45,788,510 |
| Jun 2021 | $145.40 | $146.93 | $134.42 | $136.52 | -4.92% | 45,282,660 |
| May 2021 | $149.32 | $150.16 | $135.35 | $143.58 | -3.33% | 41,809,182 |
| Apr 2021 | $148.27 | $153.23 | $140.05 | $148.52 | +0.28% | 37,061,115 |
| Mar 2021 | $151.03 | $157.64 | $138.97 | $148.11 | +0.03% | 64,524,232 |
| Feb 2021 | $117.95 | $159.98 | $117.08 | $148.07 | +27.31% | 57,614,994 |
| Jan 2021 | $131.51 | $132.19 | $115.50 | $116.31 | -11.83% | 48,302,153 |
| Dec 2020 | $129.50 | $135.84 | $123.78 | $131.92 | +3.98% | 40,921,869 |
| Nov 2020 | $93.00 | $131.90 | $91.60 | $126.87 | +36.60% | 75,120,779 |
| Oct 2020 | $93.22 | $102.27 | $88.92 | $92.88 | +0.32% | 51,600,281 |
| Sep 2020 | $101.48 | $108.89 | $90.27 | $92.58 | -10.04% | 61,561,407 |
| Aug 2020 | $83.26 | $106.61 | $81.30 | $102.91 | +22.77% | 65,202,870 |
| Jul 2020 | $86.67 | $94.75 | $82.06 | $83.83 | -2.22% | 71,551,528 |
| Jun 2020 | $89.73 | $118.41 | $80.26 | $85.73 | -3.13% | 133,928,062 |
| May 2020 | $87.09 | $98.98 | $71.52 | $88.50 | -2.68% | 100,734,372 |
| Apr 2020 | $70.00 | $97.45 | $57.00 | $90.94 | +21.56% | 138,695,237 |
| Mar 2020 | $123.07 | $123.74 | $46.56 | $74.81 | -39.67% | 214,085,206 |
| Feb 2020 | $141.70 | $150.97 | $114.46 | $124.00 | -11.47% | 51,005,599 |
| Jan 2020 | $151.50 | $152.60 | $133.36 | $140.06 | -7.51% | 34,000,841 |
| Dec 2019 | $140.68 | $153.39 | $137.76 | $151.43 | +7.89% | 25,927,828 |
| Nov 2019 | $128.24 | $141.75 | $126.94 | $140.36 | +10.91% | 29,917,575 |
| Oct 2019 | $125.05 | $127.17 | $116.85 | $126.55 | +1.75% | 34,494,757 |
| Sep 2019 | $124.94 | $135.46 | $120.02 | $124.37 | -1.34% | 39,811,682 |
| Aug 2019 | $138.99 | $140.49 | $124.66 | $126.06 | -9.35% | 39,713,642 |
| Jul 2019 | $142.41 | $144.24 | $135.39 | $139.06 | -0.88% | 31,332,658 |
| Jun 2019 | $124.76 | $140.46 | $123.46 | $140.29 | +12.38% | 31,392,506 |
| May 2019 | $137.80 | $140.37 | $122.46 | $124.84 | -8.49% | 40,717,217 |
| Apr 2019 | $126.24 | $137.10 | $125.85 | $136.42 | +9.06% | 29,001,544 |
| Mar 2019 | $125.49 | $126.72 | $118.99 | $125.09 | -0.14% | 48,185,819 |
| Feb 2019 | $114.79 | $130.16 | $114.01 | $125.27 | +9.38% | 38,480,381 |
| Jan 2019 | $106.72 | $115.03 | $101.57 | $114.53 | +5.50% | 42,183,162 |
| Dec 2018 | $116.00 | $120.09 | $100.62 | $108.56 | -5.62% | 47,105,838 |
| Nov 2018 | $118.49 | $122.97 | $112.11 | $115.03 | -1.59% | 50,026,937 |
| Oct 2018 | $132.67 | $132.86 | $106.96 | $116.89 | -11.47% | 56,049,395 |
| Sep 2018 | $126.11 | $133.50 | $123.56 | $132.03 | +4.40% | 44,092,420 |
| Aug 2018 | $127.78 | $129.51 | $119.32 | $126.47 | -1.07% | 50,119,936 |
| Jul 2018 | $125.57 | $134.12 | $124.34 | $127.84 | +0.98% | 39,075,209 |
| Jun 2018 | $136.58 | $142.19 | $124.22 | $126.60 | -6.47% | 35,864,391 |
| May 2018 | $136.19 | $141.61 | $130.72 | $135.36 | -0.97% | 42,370,757 |
| Apr 2018 | $134.96 | $139.50 | $128.97 | $136.68 | +0.51% | 45,290,895 |
| Mar 2018 | $141.21 | $144.61 | $132.56 | $135.98 | -3.70% | 42,917,276 |
| Feb 2018 | $146.60 | $148.27 | $131.00 | $141.21 | -4.16% | 49,062,758 |
| Jan 2018 | $135.89 | $149.21 | $132.20 | $147.34 | +8.55% | 47,274,527 |
| Dec 2017 | $126.03 | $137.60 | $124.45 | $135.73 | +6.87% | 45,308,752 |
| Nov 2017 | $120.51 | $128.37 | $118.01 | $127.00 | +6.29% | 64,625,752 |
| Oct 2017 | $110.35 | $119.91 | $108.31 | $119.48 | +8.36% | 45,546,553 |
| Sep 2017 | $104.02 | $111.32 | $101.11 | $110.26 | +6.45% | 46,680,851 |
| Aug 2017 | $104.80 | $107.63 | $96.90 | $103.58 | -0.59% | 53,305,543 |
| Jul 2017 | $100.61 | $104.97 | $99.38 | $104.19 | +3.87% | 33,337,988 |
| Jun 2017 | $108.00 | $110.51 | $99.08 | $100.31 | -6.82% | 63,947,169 |
| May 2017 | $94.72 | $107.68 | $94.46 | $107.65 | +14.01% | 59,902,795 |
| Apr 2017 | $94.28 | $96.82 | $90.00 | $94.42 | +0.25% | 51,015,694 |
| Mar 2017 | $87.50 | $95.42 | $85.63 | $94.18 | +8.27% | 59,089,858 |
| Feb 2017 | $84.49 | $91.07 | $83.81 | $86.99 | +2.83% | 44,740,468 |
| Jan 2017 | $83.35 | $86.32 | $81.04 | $84.60 | +2.32% | 47,117,930 |
| Dec 2016 | $78.47 | $86.15 | $78.47 | $82.68 | +4.95% | 62,770,396 |
| Nov 2016 | $68.68 | $79.58 | $67.74 | $78.78 | +14.67% | 74,413,635 |
| Oct 2016 | $67.34 | $68.96 | $65.91 | $68.70 | +2.03% | 55,712,957 |
| Sep 2016 | $71.40 | $71.95 | $66.54 | $67.33 | -5.61% | 116,159,300 |
| Aug 2016 | $71.49 | $73.99 | $69.68 | $71.33 | -0.52% | 52,796,600 |
| Jul 2016 | $66.39 | $71.85 | $66.09 | $71.70 | +7.88% | 57,505,500 |
| Jun 2016 | $66.22 | $68.99 | $60.87 | $66.46 | +0.64% | 75,355,500 |
| May 2016 | $70.33 | $70.47 | $64.11 | $66.04 | -5.78% | 65,619,200 |
| Apr 2016 | $67.48 | $70.75 | $65.11 | $70.09 | -1.53% | 121,922,600 |
| Mar 2016 | $68.33 | $73.89 | $66.72 | $71.18 | +4.45% | 110,388,300 |
| Feb 2016 | $60.32 | $69.00 | $57.69 | $68.15 | +11.21% | 87,718,900 |
| Jan 2016 | $65.93 | $66.20 | $56.43 | $61.28 | -8.59% | 95,174,100 |
| Dec 2015 | $71.51 | $72.68 | $64.64 | $67.04 | -5.46% | 59,367,000 |
| Nov 2015 | $77.00 | $77.90 | $69.89 | $70.91 | -7.65% | 58,579,500 |
| Oct 2015 | $68.39 | $79.88 | $68.25 | $76.78 | +12.58% | 62,549,800 |
| Sep 2015 | $68.68 | $73.34 | $65.31 | $68.20 | -3.48% | 54,514,600 |
| Aug 2015 | $72.16 | $73.40 | $63.95 | $70.66 | -2.69% | 55,129,700 |
| Jul 2015 | $75.22 | $78.76 | $71.89 | $72.61 | -2.39% | 50,199,900 |
| Jun 2015 | $78.20 | $79.88 | $73.77 | $74.39 | -4.62% | 37,775,200 |
| May 2015 | $80.65 | $81.83 | $77.82 | $77.99 | -2.57% | 34,598,800 |
| Apr 2015 | $80.42 | $84.33 | $77.15 | $80.05 | -0.34% | 44,498,000 |
| Mar 2015 | $83.35 | $85.00 | $78.58 | $80.32 | -3.35% | 40,329,200 |
| Feb 2015 | $74.28 | $84.77 | $72.77 | $83.10 | +11.54% | 46,354,700 |
| Jan 2015 | $78.34 | $79.61 | $73.91 | $74.50 | -4.52% | 41,033,200 |
| Dec 2014 | $78.50 | $79.25 | $75.62 | $78.03 | -0.96% | 40,177,100 |
| Nov 2014 | $75.91 | $79.21 | $73.94 | $78.79 | +4.01% | 40,293,900 |
| Oct 2014 | $69.56 | $77.99 | $59.61 | $75.75 | +8.37% | 88,380,100 |
| Sep 2014 | $69.68 | $73.28 | $68.80 | $69.90 | +0.72% | 44,059,300 |
| Aug 2014 | $64.79 | $69.49 | $64.12 | $69.40 | +7.25% | 38,294,800 |
| Jul 2014 | $64.32 | $67.12 | $63.37 | $64.71 | +0.95% | 49,371,100 |
| Jun 2014 | $61.71 | $64.31 | $61.00 | $64.10 | +4.02% | 43,420,000 |
| May 2014 | $57.87 | $61.73 | $57.24 | $61.62 | +6.37% | 46,504,400 |
| Apr 2014 | $56.43 | $58.38 | $55.00 | $57.93 | +3.41% | 56,605,500 |
| Mar 2014 | $53.85 | $56.20 | $52.99 | $56.02 | +3.30% | 55,865,300 |
| Feb 2014 | $49.45 | $54.41 | $47.21 | $54.23 | +10.00% | 46,950,800 |
| Jan 2014 | $49.03 | $51.53 | $48.25 | $49.30 | -0.10% | 48,736,300 |
| Dec 2013 | $47.00 | $49.84 | $45.25 | $49.35 | +4.96% | 39,283,844 |
| Nov 2013 | $45.22 | $47.58 | $45.13 | $47.02 | +4.30% | 59,350,200 |
| Oct 2013 | $42.02 | $45.91 | $41.26 | $45.08 | +7.18% | 51,652,900 |
| Sep 2013 | $40.37 | $43.99 | $40.17 | $42.06 | +5.18% | 40,915,700 |
| Aug 2013 | $40.94 | $43.00 | $39.58 | $39.99 | -3.80% | 54,940,700 |
| Jul 2013 | $40.67 | $42.69 | $39.82 | $41.57 | +2.97% | 39,752,300 |
| Jun 2013 | $42.35 | $42.39 | $38.17 | $40.37 | -3.90% | 49,694,400 |
| May 2013 | $42.46 | $44.45 | $41.45 | $42.01 | -2.44% | 40,657,800 |
| Apr 2013 | $42.12 | $43.13 | $40.20 | $43.06 | +1.97% | 42,494,700 |
| Mar 2013 | $39.28 | $42.27 | $38.93 | $42.23 | +7.05% | 49,768,100 |
| Feb 2013 | $40.34 | $41.73 | $38.35 | $39.45 | -1.33% | 44,791,500 |
| Jan 2013 | $38.32 | $40.38 | $38.14 | $39.98 | +7.27% | 45,484,300 |
| Dec 2012 | $36.23 | $37.86 | $35.11 | $37.27 | +2.70% | 40,101,500 |
| Nov 2012 | $36.64 | $37.47 | $33.93 | $36.29 | -0.52% | 61,293,800 |
| Oct 2012 | $39.32 | $40.30 | $36.09 | $36.48 | -6.70% | 72,820,200 |
| Sep 2012 | $37.58 | $41.84 | $37.23 | $39.10 | +3.77% | 54,009,700 |
| Aug 2012 | $36.71 | $38.26 | $35.67 | $37.68 | +3.46% | 50,039,500 |
| Jul 2012 | $39.18 | $39.87 | $34.69 | $36.42 | -7.09% | 79,722,600 |
| Jun 2012 | $37.79 | $40.00 | $35.68 | $39.20 | +1.27% | 61,385,000 |
| May 2012 | $39.21 | $40.45 | $36.62 | $38.71 | -0.97% | 74,480,700 |
| Apr 2012 | $37.87 | $39.89 | $36.44 | $39.09 | +3.28% | 67,527,500 |
| Mar 2012 | $35.47 | $38.83 | $35.40 | $37.85 | +7.28% | 75,050,400 |
| Feb 2012 | $34.69 | $36.39 | $34.03 | $35.28 | +2.41% | 79,728,200 |
| Jan 2012 | $29.88 | $35.50 | $29.73 | $34.45 | +18.10% | 84,496,400 |
| Dec 2011 | $30.60 | $31.76 | $27.93 | $29.17 | -4.74% | 71,234,600 |
| Nov 2011 | $30.61 | $32.29 | $27.53 | $30.62 | -2.79% | 75,867,200 |
| Oct 2011 | $26.99 | $33.57 | $25.56 | $31.50 | +15.64% | 99,924,100 |
| Sep 2011 | $29.33 | $29.72 | $25.49 | $27.24 | -6.97% | 102,863,400 |
| Aug 2011 | $32.89 | $32.93 | $26.00 | $29.28 | -9.91% | 172,731,900 |
| Jul 2011 | $35.61 | $37.90 | $31.68 | $32.50 | -8.42% | 116,592,900 |
| Jun 2011 | $37.68 | $37.68 | $32.92 | $35.49 | -6.14% | 85,287,400 |
| May 2011 | $35.50 | $38.52 | $34.66 | $37.81 | +7.11% | 78,959,600 |
| Apr 2011 | $35.80 | $36.58 | $33.55 | $35.30 | -0.79% | 84,870,700 |
| Mar 2011 | $39.32 | $39.37 | $34.95 | $35.58 | -9.26% | 97,527,600 |
| Feb 2011 | $39.56 | $42.78 | $37.82 | $39.21 | -0.71% | 67,292,500 |
| Jan 2011 | $41.90 | $42.16 | $38.54 | $39.49 | -4.94% | 53,765,100 |
| Dec 2010 | $39.99 | $42.68 | $39.61 | $41.54 | +5.94% | 48,502,600 |
| Nov 2010 | $37.36 | $40.00 | $37.10 | $39.21 | +5.83% | 62,738,900 |
| Oct 2010 | $36.15 | $38.24 | $34.80 | $37.05 | +3.40% | 100,771,000 |
| Sep 2010 | $32.51 | $36.72 | $32.39 | $35.83 | +12.04% | 74,660,200 |
| Aug 2010 | $34.54 | $35.72 | $31.25 | $31.98 | -5.69% | 73,471,800 |
| Jul 2010 | $29.91 | $34.20 | $28.94 | $33.91 | +13.26% | 97,072,900 |
| Jun 2010 | $32.99 | $36.39 | $29.88 | $29.94 | -10.49% | 110,114,600 |
| May 2010 | $37.02 | $37.72 | $30.88 | $33.45 | -9.00% | 99,244,600 |
| Apr 2010 | $31.67 | $38.15 | $31.63 | $36.76 | +16.62% | 122,176,500 |
| Mar 2010 | $27.23 | $31.98 | $26.52 | $31.52 | +16.27% | 106,746,000 |
| Feb 2010 | $26.39 | $27.50 | $25.63 | $27.11 | +3.35% | 77,908,100 |
| Jan 2010 | $27.61 | $29.88 | $26.14 | $26.23 | -3.74% | 63,054,700 |
| Dec 2009 | $25.92 | $28.25 | $25.39 | $27.25 | +5.95% | 63,450,800 |
| Nov 2009 | $25.13 | $27.80 | $24.47 | $25.72 | +2.63% | 63,886,100 |
| Oct 2009 | $27.40 | $28.50 | $24.64 | $25.06 | -9.17% | 123,556,400 |
| Sep 2009 | $23.84 | $27.79 | $22.06 | $27.59 | +15.44% | 118,279,000 |
| Aug 2009 | $21.73 | $25.49 | $21.54 | $23.90 | +10.96% | 97,862,800 |
| Jul 2009 | $21.35 | $22.18 | $18.94 | $21.54 | -2.40% | 138,936,700 |
| Jun 2009 | $23.69 | $25.23 | $20.57 | $22.07 | -5.52% | 93,391,200 |
| May 2009 | $23.40 | $24.69 | $20.89 | $23.36 | -0.85% | 123,033,400 |
| Apr 2009 | $16.17 | $24.50 | $16.06 | $23.56 | +44.01% | 174,585,900 |
| Mar 2009 | $13.90 | $18.13 | $12.22 | $16.36 | +15.54% | 140,330,500 |
| Feb 2009 | $15.93 | $16.58 | $13.66 | $14.16 | -13.18% | 128,521,500 |
| Jan 2009 | $19.52 | $22.12 | $15.85 | $16.31 | -16.14% | 92,436,800 |
| Dec 2008 | $16.34 | $19.63 | $14.71 | $19.45 | +15.84% | 87,284,500 |
| Nov 2008 | $20.83 | $21.45 | $11.88 | $16.79 | -19.55% | 89,906,000 |
| Oct 2008 | $26.09 | $26.11 | $15.80 | $20.87 | -20.01% | 173,168,800 |
| Sep 2008 | $28.68 | $30.24 | $23.62 | $26.09 | -7.52% | 111,282,600 |
| Aug 2008 | $26.21 | $29.96 | $25.70 | $28.21 | +8.88% | 69,253,200 |
| Jul 2008 | $25.89 | $29.82 | $22.12 | $25.91 | -1.26% | 141,246,100 |
| Jun 2008 | $31.74 | $32.80 | $25.91 | $26.24 | -20.27% | 99,450,200 |
| May 2008 | $34.20 | $37.29 | $32.61 | $32.91 | -4.05% | 50,949,700 |
| Apr 2008 | $34.62 | $37.89 | $31.71 | $34.30 | -0.17% | 65,444,700 |
| Mar 2008 | $34.13 | $36.30 | $31.50 | $34.36 | +0.76% | 57,095,100 |
| Feb 2008 | $36.16 | $37.59 | $33.95 | $34.10 | -5.17% | 59,063,100 |
| Jan 2008 | $34.10 | $36.72 | $31.17 | $35.96 | +5.21% | 75,370,100 |
| Dec 2007 | $37.81 | $37.81 | $31.34 | $34.18 | -8.85% | 66,182,400 |
| Nov 2007 | $40.84 | $40.87 | $33.05 | $37.50 | -8.78% | 66,244,900 |
| Oct 2007 | $43.50 | $45.10 | $38.92 | $41.11 | -5.43% | 79,599,500 |
| Sep 2007 | $44.27 | $45.00 | $41.59 | $43.47 | -2.14% | 40,406,700 |
| Aug 2007 | $42.03 | $44.74 | $39.70 | $44.42 | +6.91% | 65,626,800 |
| Jul 2007 | $43.40 | $48.85 | $39.89 | $41.55 | -3.91% | 87,294,100 |
| Jun 2007 | $46.11 | $49.48 | $42.99 | $43.24 | -6.10% | 55,885,800 |
| May 2007 | $45.19 | $46.28 | $43.90 | $46.05 | +1.86% | 55,969,300 |
| Apr 2007 | $48.81 | $52.00 | $45.21 | $45.21 | -7.66% | 62,061,000 |
| Mar 2007 | $47.40 | $50.40 | $46.43 | $48.96 | +2.19% | 47,751,500 |
| Feb 2007 | $48.15 | $51.50 | $46.36 | $47.91 | -0.48% | 48,740,100 |
| Jan 2007 | $47.70 | $48.31 | $44.79 | $48.14 | +0.88% | 48,087,900 |
| Dec 2006 | $45.23 | $48.31 | $44.81 | $47.72 | +5.69% | 31,531,000 |
| Nov 2006 | $41.90 | $46.87 | $41.46 | $45.15 | +8.09% | 46,224,000 |
| Oct 2006 | $38.85 | $42.25 | $37.88 | $41.77 | +8.10% | 55,684,600 |
| Sep 2006 | $37.57 | $39.74 | $36.27 | $38.64 | +2.60% | 37,630,300 |
| Aug 2006 | $35.19 | $37.91 | $34.30 | $37.66 | +7.05% | 39,161,800 |
| Jul 2006 | $38.12 | $38.36 | $34.59 | $35.18 | -7.71% | 63,535,100 |
| Jun 2006 | $18.08 | $38.44 | $17.86 | $38.12 | +110.84% | 67,193,800 |
| May 2006 | $18.25 | $19.18 | $17.77 | $18.08 | -0.99% | 94,810,400 |
| Apr 2006 | $17.16 | $18.64 | $17.14 | $18.26 | +6.47% | 90,375,600 |
| Mar 2006 | $17.16 | $17.67 | $16.84 | $17.15 | +0.35% | 79,112,000 |
| Feb 2006 | $16.60 | $17.49 | $16.15 | $17.09 | +2.58% | 84,979,200 |
| Jan 2006 | $16.77 | $17.50 | $16.57 | $16.66 | -50.25% | 89,500,800 |
| Dec 2005 | $33.15 | $34.16 | $33.00 | $33.49 | +3.65% | 53,675,000 |
| Nov 2005 | $29.83 | $33.05 | $29.40 | $32.31 | +8.37% | 44,454,200 |
| Oct 2005 | $31.68 | $32.56 | $29.01 | $29.81 | -5.37% | 58,567,000 |
| Sep 2005 | $31.72 | $32.17 | $29.72 | $31.50 | -0.33% | 72,351,400 |
| Aug 2005 | $33.28 | $34.81 | $31.09 | $31.61 | -7.68% | 54,220,600 |
| Jul 2005 | $34.11 | $35.39 | $33.50 | $34.24 | +0.37% | 42,233,200 |
| Jun 2005 | $33.62 | $35.01 | $33.51 | $34.11 | +1.01% | 41,792,600 |
| May 2005 | $31.40 | $33.98 | $30.20 | $33.77 | +7.63% | 56,660,800 |
| Apr 2005 | $33.56 | $34.61 | $30.99 | $31.38 | -6.15% | 62,036,400 |
| Mar 2005 | $32.30 | $34.00 | $32.07 | $33.43 | +4.31% | 50,738,800 |
| Feb 2005 | $31.78 | $33.50 | $30.87 | $32.05 | +1.46% | 49,083,200 |
| Jan 2005 | $31.37 | $32.27 | $30.36 | $31.59 | +0.32% | 42,659,600 |
| Dec 2004 | $28.50 | $32.00 | $28.50 | $31.49 | +10.78% | 48,964,600 |
| Nov 2004 | $27.05 | $29.09 | $26.96 | $28.43 | +4.33% | 39,726,000 |
| Oct 2004 | $26.00 | $27.41 | $26.00 | $27.25 | +4.87% | 48,070,400 |
| Sep 2004 | $23.77 | $26.13 | $23.63 | $25.98 | +9.50% | 34,341,400 |
| Aug 2004 | $24.10 | $24.35 | $22.48 | $23.73 | -2.77% | 45,159,600 |
| Jul 2004 | $25.00 | $25.24 | $24.06 | $24.40 | -2.17% | 55,687,800 |
| Jun 2004 | $24.67 | $25.75 | $24.42 | $24.94 | +1.12% | 69,482,000 |
| May 2004 | $23.65 | $24.87 | $23.00 | $24.67 | +4.60% | 38,145,400 |
| Apr 2004 | $21.25 | $24.16 | $21.25 | $23.58 | +10.83% | 45,715,600 |
| Mar 2004 | $22.49 | $23.20 | $20.32 | $21.28 | -4.66% | 46,292,000 |
| Feb 2004 | $22.14 | $23.09 | $21.93 | $22.32 | +0.54% | 37,229,400 |
| Jan 2004 | $23.04 | $23.40 | $22.13 | $22.20 | -3.92% | 34,685,400 |
| Dec 2003 | $22.93 | $23.32 | $22.62 | $23.10 | +0.81% | 28,252,000 |
| Nov 2003 | $21.59 | $23.60 | $21.30 | $22.92 | +6.09% | 31,679,400 |
| Oct 2003 | $21.64 | $22.75 | $21.24 | $21.60 | +0.40% | 41,069,600 |
| Sep 2003 | $20.37 | $22.72 | $19.73 | $21.52 | +5.39% | 49,094,200 |
| Aug 2003 | $20.52 | $20.80 | $19.78 | $20.42 | -0.66% | 34,757,600 |
| Jul 2003 | $19.00 | $20.75 | $18.83 | $20.55 | +6.98% | 37,828,200 |
| Jun 2003 | $19.50 | $20.22 | $18.88 | $19.21 | -1.74% | 41,561,000 |
| May 2003 | $17.95 | $19.68 | $17.45 | $19.55 | +8.88% | 43,268,200 |
| Apr 2003 | $15.91 | $18.10 | $15.62 | $17.96 | +12.89% | 47,931,600 |
| Mar 2003 | $15.24 | $17.45 | $14.28 | $15.91 | +5.26% | 51,304,000 |
| Feb 2003 | $15.68 | $15.86 | $14.30 | $15.11 | -3.14% | 48,645,600 |
| Jan 2003 | $16.55 | $17.44 | $15.23 | $15.60 | -5.08% | 41,557,000 |
| Dec 2002 | $18.00 | $18.23 | $16.03 | $16.44 | -8.06% | 38,137,400 |
| Nov 2002 | $15.47 | $18.31 | $15.07 | $17.87 | +15.58% | 45,529,800 |
| Oct 2002 | $14.69 | $16.65 | $13.13 | $15.47 | +6.69% | 93,513,800 |
| Sep 2002 | $16.37 | $16.82 | $13.75 | $14.50 | -11.43% | 91,328,400 |
| Aug 2002 | $16.75 | $17.35 | $15.22 | $16.37 | -2.30% | 69,997,400 |
| Jul 2002 | $19.08 | $19.48 | $15.63 | $16.75 | -11.96% | 78,488,800 |
| Jun 2002 | $20.28 | $20.41 | $18.63 | $19.03 | -5.91% | 34,793,600 |
| May 2002 | $22.12 | $22.13 | $19.25 | $20.22 | -7.97% | 48,618,200 |
| Apr 2002 | $22.65 | $23.23 | $21.50 | $21.97 | -2.25% | 34,478,200 |
| Mar 2002 | $19.85 | $22.75 | $19.85 | $22.48 | +13.88% | 43,801,600 |
| Feb 2002 | $20.26 | $20.55 | $17.30 | $19.74 | -3.21% | 60,930,600 |
| Jan 2002 | $20.31 | $21.11 | $19.08 | $20.39 | +0.32% | 33,819,200 |
| Dec 2001 | $18.75 | $20.75 | $18.69 | $20.33 | +8.05% | 36,378,600 |
| Nov 2001 | $15.68 | $19.04 | $15.63 | $18.81 | +20.08% | 37,785,600 |
| Oct 2001 | $16.50 | $17.34 | $15.08 | $15.67 | -6.20% | 69,454,000 |
| Sep 2001 | $21.75 | $22.17 | $13.65 | $16.70 | -23.83% | 72,705,200 |
| Aug 2001 | $24.05 | $24.58 | $21.28 | $21.93 | -8.17% | 31,079,600 |
| Jul 2001 | $23.67 | $24.86 | $22.65 | $23.88 | +0.87% | 35,531,000 |
| Jun 2001 | $23.69 | $23.95 | $22.35 | $23.67 | -0.04% | 31,586,800 |
| May 2001 | $22.94 | $25.25 | $21.88 | $23.68 | +3.23% | 55,123,600 |
| Apr 2001 | $20.59 | $23.30 | $19.07 | $22.94 | +11.41% | 46,274,400 |
| Mar 2001 | $21.10 | $22.00 | $18.63 | $20.59 | -3.51% | 54,277,800 |
| Feb 2001 | $23.08 | $23.20 | $19.63 | $21.34 | -7.54% | 31,194,800 |
| Jan 2001 | $20.69 | $23.91 | $20.25 | $23.08 | +9.25% | 46,741,000 |
| Dec 2000 | $20.84 | $21.75 | $19.00 | $21.13 | +1.96% | 27,781,400 |
| Nov 2000 | $20.16 | $21.00 | $19.09 | $20.72 | +2.31% | 17,452,200 |
| Oct 2000 | $18.22 | $20.38 | $17.06 | $20.25 | +11.15% | 27,997,800 |
| Sep 2000 | $19.88 | $21.06 | $18.06 | $18.22 | -7.79% | 23,921,600 |
| Aug 2000 | $20.00 | $20.81 | $19.09 | $19.76 | -0.59% | 14,814,800 |
| Jul 2000 | $18.09 | $21.19 | $17.84 | $19.88 | +10.23% | 21,010,000 |
| Jun 2000 | $18.06 | $19.00 | $17.31 | $18.03 | -0.52% | 18,358,600 |
| May 2000 | $16.00 | $18.75 | $15.91 | $18.13 | +13.28% | 20,864,200 |
| Apr 2000 | $15.78 | $16.97 | $14.75 | $16.00 | +1.59% | 15,424,200 |
| Mar 2000 | $13.72 | $16.19 | $13.06 | $15.75 | +14.29% | 27,081,200 |
| Feb 2000 | $15.50 | $16.97 | $13.41 | $13.78 | -11.27% | 24,672,000 |
| Jan 2000 | $15.78 | $17.38 | $15.03 | $15.53 | -1.58% | 23,811,000 |
| Dec 1999 | $16.41 | $17.13 | $14.78 | $15.78 | -3.07% | 22,647,400 |
| Nov 1999 | $16.88 | $18.13 | $15.56 | $16.28 | -3.34% | 31,401,800 |
| Oct 1999 | $15.88 | $16.97 | $14.91 | $16.84 | +3.06% | 24,289,400 |
| Sep 1999 | $17.09 | $17.44 | $15.31 | $16.34 | -4.56% | 16,786,000 |
| Aug 1999 | $17.28 | $18.50 | $16.81 | $17.13 | -2.32% | 15,169,200 |
| Jul 1999 | $18.56 | $19.19 | $16.91 | $17.53 | -6.19% | 18,256,400 |
| Jun 1999 | $19.00 | $19.81 | $17.53 | $18.69 | -1.81% | 17,468,800 |
| May 1999 | $21.03 | $22.00 | $18.13 | $19.03 | -9.10% | 16,884,200 |
| Apr 1999 | $16.91 | $22.25 | $16.50 | $20.94 | +24.54% | 29,292,000 |
| Mar 1999 | $17.81 | $19.50 | $16.78 | $16.81 | -6.60% | 18,589,800 |
| Feb 1999 | $17.44 | $19.97 | $16.63 | $18.00 | +2.49% | 28,844,000 |
| Jan 1999 | $14.50 | $17.63 | $14.50 | $17.56 | +21.12% | 24,074,200 |
| Dec 1998 | $14.59 | $15.13 | $13.38 | $14.50 | -1.28% | 14,780,000 |
| Nov 1998 | $13.47 | $15.13 | $13.31 | $14.69 | +9.30% | 15,924,600 |
| Oct 1998 | $11.59 | $13.50 | $9.69 | $13.44 | +12.57% | 39,651,200 |
| Sep 1998 | $14.00 | $14.25 | $11.94 | $11.94 | -14.92% | 30,611,400 |
| Aug 1998 | $16.28 | $16.97 | $13.72 | $14.03 | -13.65% | 19,869,600 |
| Jul 1998 | $16.16 | $17.25 | $15.72 | $16.25 | +0.39% | 34,621,200 |
| Jun 1998 | $17.13 | $17.75 | $15.00 | $16.19 | -6.83% | 20,283,600 |
| May 1998 | $16.00 | $17.72 | $15.25 | $17.38 | +8.59% | 14,136,600 |
| Apr 1998 | $17.50 | $18.63 | $15.75 | $16.00 | -10.65% | 17,967,800 |
| Mar 1998 | $18.00 | $18.97 | $17.75 | $17.91 | – | 1,956,600 |
Seasonality
MAR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 3.8% | -5.2% | 3.9% | 0.9% | -1.3% | 2.6% | 0.1% | 0.4% | 3.4% | 9.5% | 2.7% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.6% | 8.6% | -4.3% | 10.6% | 4.1% | -1.3% | 0.6% | -8.1% | 4.1% | 12.3% | ||
| 2025 | 4.2% | -3.3% | -15.1% | 0.2% | 10.9% | 3.6% | -3.4% | 1.8% | -2.8% | 0.1% | 17.2% | 1.8% |
| 2024 | 6.3% | 4.5% | 1.0% | -6.4% | -1.8% | 4.6% | -6.0% | 3.5% | 5.9% | 4.6% | 11.4% | -3.5% |
| 2023 | 17.0% | -2.6% | -1.9% | 2.0% | -0.6% | 9.5% | 9.9% | 1.1% | -3.4% | -4.1% | 7.8% | 11.3% |
| 2022 | -2.5% | 5.6% | 3.3% | 1.0% | -3.2% | -20.7% | 16.8% | -3.0% | -8.8% | 14.2% | 3.5% | -10.0% |
| 2021 | -11.8% | 27.3% | 0.0% | 0.3% | -3.3% | -4.9% | 6.9% | -7.4% | 9.6% | 8.1% | -7.8% | 12.0% |
| 2020 | -7.5% | -11.1% | -39.7% | 21.6% | -2.7% | -3.1% | -2.2% | 22.8% | -10.0% | 0.3% | 36.6% | 4.0% |
| 2019 | 5.5% | 9.7% | -0.1% | 9.1% | -8.1% | 12.4% | -0.9% | -9.0% | -1.3% | 1.8% | 11.3% | 7.9% |
| 2018 | 8.6% | -3.9% | -3.7% | 0.5% | -0.7% | -6.5% | 1.0% | -0.7% | 4.4% | -11.5% | -1.2% | -5.6% |
| 2017 | 2.3% | 3.2% | 8.3% | 0.3% | 14.4% | -6.8% | 3.9% | -0.3% | 6.4% | 8.4% | 6.6% | 6.9% |