Marriott International (NQ: MAR )

252.31 -1.25 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 71.66 71.66 69.10 69.60 3,893,487 -0.23(-0.33%)
Oct 30, 2014 67.54 70.11 67.53 69.83 3,638,313 +1.81(+2.66%)
Oct 29, 2014 67.99 69.08 66.24 68.02 4,720,602 +1.91(+2.89%)
Oct 28, 2014 64.18 66.35 63.61 66.11 4,953,260 +1.55(+2.41%)
Oct 27, 2014 63.67 64.68 63.66 64.55 2,522,242 +0.89(+1.40%)
Oct 24, 2014 62.85 63.72 62.52 63.66 2,572,853 +0.79(+1.26%)
Oct 23, 2014 63.40 64.32 62.79 62.87 3,738,320 +0.01(+0.01%)
Oct 22, 2014 63.77 63.98 62.68 62.86 2,561,782 +0.00(+0.00%)
Oct 21, 2014 62.09 63.12 61.84 62.86 3,070,125 +1.29(+2.09%)
Oct 20, 2014 59.67 61.15 59.63 61.58 4,067,285 +1.85(+3.09%)
Oct 17, 2014 58.46 60.03 58.10 59.73 3,385,165 +2.04(+3.54%)
Oct 16, 2014 55.79 58.39 55.73 57.69 3,177,142 +0.54(+0.95%)
Oct 15, 2014 56.89 58.71 54.77 57.15 7,449,609 -0.32(-0.56%)
Oct 14, 2014 57.07 58.69 57.02 57.47 5,697,319 +0.77(+1.36%)
Oct 13, 2014 58.39 58.49 56.63 56.70 7,074,868 -1.69(-2.90%)
Oct 10, 2014 59.17 59.48 58.16 58.39 4,462,935 -0.95(-1.59%)
Oct 09, 2014 60.26 60.82 59.29 59.34 3,880,758 -1.46(-2.40%)
Oct 08, 2014 60.52 60.95 60.03 60.80 5,704,831 +0.16(+0.26%)
Oct 07, 2014 61.25 61.94 60.62 60.64 3,524,347 -1.22(-1.97%)
Oct 06, 2014 62.56 62.83 61.64 61.86 2,909,659 -0.71(-1.14%)
Oct 03, 2014 61.71 62.73 61.60 62.57 4,096,266 +1.19(+1.95%)
Oct 02, 2014 62.46 62.63 60.16 61.38 4,462,141 -1.05(-1.68%)
Oct 01, 2014 63.91 63.93 61.87 62.42 4,627,931 -1.80(-2.80%)
Sep 30, 2014 64.53 64.89 64.22 64.22 2,164,975 -0.50(-0.77%)
Sep 29, 2014 64.56 64.95 64.29 64.72 1,811,680 -0.26(-0.40%)
Sep 26, 2014 65.10 65.30 64.79 64.98 3,417,154 +0.18(+0.28%)
Sep 25, 2014 65.57 65.85 64.74 64.79 1,641,381 -0.80(-1.22%)
Sep 24, 2014 65.14 65.68 65.03 65.59 1,321,081 +0.43(+0.66%)
Sep 23, 2014 65.68 65.97 65.14 65.16 2,056,135 -0.63(-0.96%)
Sep 22, 2014 66.45 66.45 65.49 65.80 2,134,461 -0.53(-0.80%)
Sep 19, 2014 67.05 67.33 66.19 66.33 4,134,850 -0.24(-0.36%)
Sep 18, 2014 66.33 66.59 65.93 66.57 1,825,564 +0.66(+1.00%)
Sep 17, 2014 65.49 66.24 65.43 65.91 1,607,200 +0.54(+0.83%)
Sep 16, 2014 64.78 65.45 64.62 65.36 2,394,039 +0.40(+0.61%)
Sep 15, 2014 64.81 65.15 64.73 64.97 1,537,819 +0.08(+0.13%)
Sep 12, 2014 65.36 65.45 64.52 64.89 1,785,512 -0.71(-1.09%)
Sep 11, 2014 65.07 65.72 64.78 65.60 3,122,657 +0.56(+0.85%)
Sep 10, 2014 65.14 65.27 64.78 65.04 1,947,475 +0.01(+0.01%)
Sep 09, 2014 65.23 65.51 64.97 65.03 1,710,117 -0.27(-0.41%)
Sep 08, 2014 65.11 65.53 64.91 65.30 2,517,531 +0.22(+0.34%)
Sep 05, 2014 64.51 65.08 64.51 65.08 2,576,564 +0.28(+0.44%)
Sep 04, 2014 64.72 65.22 64.66 64.79 3,082,717 +0.48(+0.74%)
Sep 03, 2014 63.95 64.50 63.80 64.32 3,168,812 +0.52(+0.82%)
Sep 02, 2014 64.02 64.03 63.21 63.79 1,995,783 +0.03(+0.04%)
Aug 29, 2014 63.70 63.76 63.76 63.76 1,516,218 +0.38(+0.59%)
Aug 28, 2014 63.20 63.51 62.86 63.39 1,504,474 +0.10(+0.16%)
Aug 27, 2014 63.43 63.59 63.20 63.29 1,547,029 -0.10(-0.16%)
Aug 26, 2014 63.38 63.46 62.89 63.39 1,248,939 +0.21(+0.33%)
Aug 25, 2014 63.07 63.34 63.01 63.18 1,540,482 +0.28(+0.45%)
Aug 22, 2014 62.74 62.99 62.63 62.89 1,180,022 +0.01(+0.01%)
Aug 21, 2014 63.00 63.10 62.78 62.88 1,311,020 -0.09(-0.15%)
Aug 20, 2014 62.48 63.07 62.40 62.97 1,498,815 +0.38(+0.60%)
Aug 19, 2014 62.14 62.73 62.08 62.60 2,129,579 +0.43(+0.69%)
Aug 18, 2014 62.36 62.43 61.87 62.17 1,905,464 +0.27(+0.43%)
Aug 15, 2014 62.17 62.19 61.59 61.90 2,752,568 +0.10(+0.16%)
Aug 14, 2014 61.33 61.88 61.15 61.80 1,834,529 +0.65(+1.07%)
Aug 13, 2014 60.48 61.25 59.91 61.15 1,766,490 +0.90(+1.49%)
Aug 12, 2014 60.36 60.65 60.06 60.25 1,726,129 -0.14(-0.23%)
Aug 11, 2014 60.33 60.57 59.72 60.38 1,671,761 +0.72(+1.20%)
Aug 08, 2014 59.48 59.68 59.08 59.67 1,931,597 +0.64(+1.09%)
Aug 07, 2014 59.59 60.17 58.91 59.02 2,770,687 -0.25(-0.42%)
Aug 06, 2014 59.12 59.75 58.97 59.27 2,566,912 -0.37(-0.62%)
Aug 05, 2014 60.41 60.55 59.51 59.64 3,200,490 -0.99(-1.64%)
Aug 04, 2014 59.76 60.87 59.63 60.63 2,903,992 +1.02(+1.71%)
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.