Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marriott International (NQ: MAR )

247.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.32 45.40 44.32 45.04 2,302,170 -0.00(-0.01%)
Jan 30, 2014 44.93 45.21 44.78 45.04 1,553,907 +0.41(+0.91%)
Jan 29, 2014 45.20 45.36 44.57 44.64 2,491,683 -0.77(-1.69%)
Jan 28, 2014 44.88 45.65 44.77 45.41 2,011,154 +0.59(+1.33%)
Jan 27, 2014 45.45 46.30 44.70 44.81 3,318,072 -0.65(-1.43%)
Jan 24, 2014 46.02 46.12 45.45 45.46 3,664,197 -0.75(-1.62%)
Jan 23, 2014 46.24 46.74 45.97 46.21 2,620,400 -0.54(-1.15%)
Jan 22, 2014 46.60 47.08 46.41 46.75 3,745,481 +0.35(+0.75%)
Jan 21, 2014 47.00 47.05 46.37 46.40 3,479,660 +0.16(+0.34%)
Jan 17, 2014 45.97 46.25 46.25 46.25 3,387,288 +0.05(+0.11%)
Jan 16, 2014 45.58 46.23 45.25 46.20 5,038,498 +0.68(+1.50%)
Jan 15, 2014 45.08 45.58 45.08 45.52 2,126,210 +0.44(+0.97%)
Jan 14, 2014 44.56 45.16 44.37 45.08 1,977,325 +0.54(+1.21%)
Jan 13, 2014 45.34 45.34 44.39 44.54 3,084,869 -0.48(-1.08%)
Jan 10, 2014 44.89 45.03 44.53 45.02 1,011,993 +0.26(+0.59%)
Jan 09, 2014 44.88 44.96 44.59 44.76 1,383,431 -0.13(-0.28%)
Jan 08, 2014 44.55 44.94 44.52 44.88 2,240,149 +0.43(+0.97%)
Jan 07, 2014 44.45 44.88 44.29 44.46 1,931,270 +0.19(+0.43%)
Jan 06, 2014 44.61 44.67 44.08 44.26 2,345,091 -0.18(-0.41%)
Jan 03, 2014 44.77 44.92 44.44 44.45 1,366,260 -0.28(-0.63%)
Jan 02, 2014 44.79 45.00 44.37 44.73 2,327,442 -0.36(-0.79%)
Dec 31, 2013 44.77 45.09 45.09 45.09 1,624,466 +0.31(+0.70%)
Dec 30, 2013 44.84 44.88 44.40 44.78 1,313,308 +0.21(+0.47%)
Dec 27, 2013 44.76 44.78 44.47 44.56 961,328 -0.12(-0.27%)
Dec 26, 2013 45.41 45.53 44.39 44.68 1,240,737 +0.22(+0.49%)
Dec 24, 2013 43.90 44.48 43.90 44.46 757,994 +0.36(+0.81%)
Dec 23, 2013 43.93 44.60 43.91 44.11 1,190,883 +0.12(+0.27%)
Dec 20, 2013 43.82 44.14 43.73 43.99 4,027,102 +0.39(+0.90%)
Dec 19, 2013 43.49 43.73 43.22 43.60 1,696,650 -0.14(-0.31%)
Dec 18, 2013 42.83 43.76 42.50 43.73 2,128,678 +0.94(+2.20%)
Dec 17, 2013 42.89 43.08 42.41 42.79 1,945,752 -0.22(-0.52%)
Dec 16, 2013 42.75 43.35 42.58 43.02 2,864,131 +0.47(+1.11%)
Dec 13, 2013 42.34 42.66 42.03 42.55 2,142,010 +0.50(+1.20%)
Dec 12, 2013 41.95 42.34 41.87 42.04 2,044,365 +0.01(+0.02%)
Dec 11, 2013 42.48 42.54 41.89 42.03 2,708,409 -0.51(-1.20%)
Dec 10, 2013 42.58 42.69 42.44 42.55 2,027,971 +0.01(+0.02%)
Dec 09, 2013 42.45 42.84 42.41 42.54 1,683,215 +0.30(+0.71%)
Dec 06, 2013 42.61 42.66 41.99 42.24 0 +0.56(+1.34%)
Dec 05, 2013 41.95 42.09 41.63 41.68 0 -0.26(-0.63%)
Dec 04, 2013 41.51 42.19 41.34 41.94 0 -0.10(-0.24%)
Dec 03, 2013 42.10 42.48 41.89 42.04 0 -0.44(-1.03%)
Dec 02, 2013 42.94 42.96 42.36 42.48 0 -0.48(-1.11%)
Nov 29, 2013 43.05 43.09 42.81 42.96 0 +0.08(+0.19%)
Nov 27, 2013 43.12 43.21 42.83 42.87 0 -0.23(-0.53%)
Nov 26, 2013 42.45 43.25 42.45 43.10 2,337,026 +0.50(+1.18%)
Nov 25, 2013 42.78 42.98 42.51 42.60 2,173,956 -0.26(-0.62%)
Nov 22, 2013 42.97 43.09 42.77 42.87 0 +0.01(+0.02%)
Nov 21, 2013 42.47 43.06 42.27 42.86 2,122,074 +0.59(+1.41%)
Nov 20, 2013 42.50 42.71 42.05 42.26 2,131,158 -0.06(-0.15%)
Nov 19, 2013 42.79 42.84 42.04 42.33 2,624,684 -0.59(-1.38%)
Nov 18, 2013 43.00 43.21 42.74 42.92 3,228,197 -0.04(-0.08%)
Nov 15, 2013 42.89 43.47 42.89 42.96 0 +0.07(+0.17%)
Nov 14, 2013 42.57 42.92 42.45 42.88 2,480,264 +0.24(+0.57%)
Nov 13, 2013 42.29 42.67 42.18 42.64 0 +0.22(+0.53%)
Nov 12, 2013 42.97 43.09 42.28 42.42 3,569,094 +0.30(+0.72%)
Nov 11, 2013 42.00 42.47 41.72 42.12 2,633,469 -0.02(-0.04%)
Nov 08, 2013 41.49 42.13 41.45 42.13 0 +0.63(+1.52%)
Nov 07, 2013 42.41 42.41 41.46 41.50 2,589,114 -0.83(-1.96%)
Nov 06, 2013 41.98 42.50 41.96 42.34 3,143,436 +0.45(+1.07%)
Nov 05, 2013 41.63 42.00 41.51 41.89 2,279,347 -0.13(-0.30%)
Nov 04, 2013 41.65 42.04 41.44 42.02 2,802,806 +0.26(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.