Marriott International (NQ: MAR )

254.16 +0.60 (+0.24%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.62 53.63 52.36 53.22 4,809,577 +1.20(+2.31%)
Apr 29, 2014 51.63 52.07 51.29 52.01 3,192,482 +0.60(+1.16%)
Apr 28, 2014 52.53 52.66 50.66 51.42 4,139,206 -1.16(-2.20%)
Apr 25, 2014 52.89 52.96 52.42 52.57 3,063,337 -0.37(-0.69%)
Apr 24, 2014 52.82 53.14 52.63 52.94 2,608,710 +0.39(+0.73%)
Apr 23, 2014 52.33 52.71 52.10 52.56 1,804,678 +0.15(+0.28%)
Apr 22, 2014 51.60 52.47 51.60 52.41 1,539,002 +0.74(+1.44%)
Apr 21, 2014 51.78 51.92 51.43 51.66 1,251,832 -0.01(-0.02%)
Apr 17, 2014 51.96 51.67 51.67 51.67 1,427,865 +0.05(+0.09%)
Apr 16, 2014 52.11 52.11 51.27 51.63 2,169,194 +0.09(+0.18%)
Apr 15, 2014 50.98 51.56 50.53 51.54 2,804,502 +0.62(+1.23%)
Apr 14, 2014 51.21 51.32 50.63 50.91 2,237,272 +0.11(+0.22%)
Apr 11, 2014 50.66 51.32 50.53 50.80 3,115,560 -0.02(-0.04%)
Apr 10, 2014 52.59 52.59 50.72 50.82 3,230,160 -1.24(-2.38%)
Apr 09, 2014 51.66 52.30 51.51 52.06 2,862,504 +0.68(+1.32%)
Apr 08, 2014 51.40 51.56 50.89 51.38 5,118,643 +0.12(+0.23%)
Apr 07, 2014 51.12 51.61 50.80 51.26 3,829,622 +0.00(+0.00%)
Apr 04, 2014 52.38 52.49 51.20 51.26 4,057,206 -0.73(-1.40%)
Apr 03, 2014 52.46 52.50 51.77 51.99 2,484,277 -0.30(-0.58%)
Apr 02, 2014 52.24 52.35 51.92 52.29 2,820,862 -0.01(-0.02%)
Apr 01, 2014 51.84 52.35 51.74 52.30 2,390,554 +0.84(+1.62%)
Mar 31, 2014 51.31 51.63 51.09 51.46 3,047,977 +0.53(+1.05%)
Mar 28, 2014 50.30 51.13 50.30 50.93 3,712,575 +0.62(+1.24%)
Mar 27, 2014 51.06 51.06 50.13 50.30 4,509,087 -0.75(-1.48%)
Mar 26, 2014 51.17 51.58 50.87 51.06 5,834,701 +0.09(+0.18%)
Mar 25, 2014 50.75 51.01 50.65 50.97 3,257,493 +0.30(+0.60%)
Mar 24, 2014 50.90 51.27 50.31 50.66 3,717,121 -0.09(-0.18%)
Mar 21, 2014 50.34 50.76 50.06 50.76 6,073,226 +1.15(+2.32%)
Mar 20, 2014 49.58 50.02 49.32 49.60 1,640,904 -0.22(-0.43%)
Mar 19, 2014 49.91 50.19 49.46 49.82 1,458,848 -0.17(-0.35%)
Mar 18, 2014 49.66 50.08 49.62 49.99 1,910,708 +0.31(+0.63%)
Mar 17, 2014 49.91 50.18 49.45 49.68 2,111,676 +0.18(+0.37%)
Mar 14, 2014 49.21 49.86 49.18 49.50 2,286,529 +0.16(+0.32%)
Mar 13, 2014 49.82 49.87 49.06 49.34 2,075,814 -0.29(-0.59%)
Mar 12, 2014 49.30 49.67 49.06 49.63 1,245,629 -0.01(-0.02%)
Mar 11, 2014 49.89 50.30 49.47 49.64 1,585,700 -0.14(-0.28%)
Mar 10, 2014 50.08 50.44 49.50 49.78 1,783,139 -0.55(-1.10%)
Mar 07, 2014 50.20 50.55 50.10 50.33 2,871,906 +0.17(+0.35%)
Mar 06, 2014 49.51 50.34 49.51 50.16 2,541,314 +0.65(+1.32%)
Mar 05, 2014 49.36 49.55 48.97 49.51 2,514,152 +0.06(+0.11%)
Mar 04, 2014 49.34 49.62 49.14 49.45 3,092,664 +0.50(+1.01%)
Mar 03, 2014 49.47 49.53 48.68 48.95 3,509,309 -0.86(-1.73%)
Feb 28, 2014 49.51 49.98 49.25 49.82 2,472,765 +0.34(+0.69%)
Feb 27, 2014 48.89 49.50 48.89 49.48 2,273,443 +0.39(+0.79%)
Feb 26, 2014 49.51 49.83 48.90 49.09 2,848,974 -0.39(-0.78%)
Feb 25, 2014 48.97 49.53 48.97 49.48 2,099,253 +0.36(+0.73%)
Feb 24, 2014 48.61 49.58 48.24 49.12 3,394,858 +0.88(+1.83%)
Feb 21, 2014 47.69 48.43 47.38 48.24 3,517,503 +0.66(+1.39%)
Feb 20, 2014 46.46 47.62 46.41 47.58 3,895,639 +0.23(+0.49%)
Feb 19, 2014 46.47 47.75 46.47 47.35 3,435,501 +0.15(+0.31%)
Feb 18, 2014 47.33 47.53 46.92 47.20 2,786,450 -0.13(-0.27%)
Feb 14, 2014 45.85 47.33 47.33 47.33 3,388,146 +1.30(+2.81%)
Feb 13, 2014 45.34 46.12 45.03 46.03 2,325,110 +0.42(+0.93%)
Feb 12, 2014 45.82 46.09 45.52 45.61 2,080,999 -0.04(-0.08%)
Feb 11, 2014 45.34 45.93 45.27 45.65 2,121,394 +0.30(+0.67%)
Feb 10, 2014 45.08 45.57 45.08 45.34 1,244,290 +0.11(+0.24%)
Feb 07, 2014 45.03 45.34 44.77 45.23 1,846,411 +0.44(+0.98%)
Feb 06, 2014 43.73 44.98 43.73 44.79 2,195,602 +0.80(+1.82%)
Feb 05, 2014 44.04 44.09 43.37 43.99 2,284,191 -0.08(-0.19%)
Feb 04, 2014 43.64 44.25 43.50 44.08 2,691,375 +0.47(+1.07%)
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.