Marriott International (NQ: MAR )

244.39 -0.07 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 58.50 58.76 58.29 58.57 1,240,745 +0.11(+0.19%)
Jun 27, 2014 58.38 58.71 58.22 58.46 2,566,924 -0.01(-0.02%)
Jun 26, 2014 58.20 58.56 57.83 58.47 2,221,232 +0.51(+0.88%)
Jun 25, 2014 58.07 58.14 57.77 57.96 3,237,657 -0.14(-0.24%)
Jun 24, 2014 58.07 58.56 57.68 58.10 3,084,891 -0.19(-0.33%)
Jun 23, 2014 57.90 58.34 57.87 58.29 1,513,273 +0.21(+0.36%)
Jun 20, 2014 58.03 58.57 57.81 58.08 5,198,426 +0.17(+0.30%)
Jun 19, 2014 56.94 57.90 56.94 57.90 1,544,699 +0.23(+0.40%)
Jun 18, 2014 57.14 57.81 57.11 57.68 1,960,120 +0.61(+1.07%)
Jun 17, 2014 56.20 57.17 56.07 57.06 1,498,657 +0.76(+1.35%)
Jun 16, 2014 56.03 56.47 56.03 56.31 1,355,760 +0.22(+0.39%)
Jun 13, 2014 56.20 56.32 55.74 56.09 1,467,361 -0.06(-0.11%)
Jun 12, 2014 56.50 56.58 55.94 56.15 1,863,669 -0.29(-0.52%)
Jun 11, 2014 56.40 56.63 56.15 56.44 2,869,230 -0.85(-1.48%)
Jun 10, 2014 57.33 57.42 57.05 57.29 2,155,850 -0.14(-0.24%)
Jun 06, 2014 56.94 57.44 56.90 57.43 1,669,744 +0.49(+0.87%)
Jun 05, 2014 56.61 56.98 56.26 56.94 1,799,822 +0.54(+0.96%)
Jun 04, 2014 56.06 56.43 55.94 56.40 2,048,903 +0.21(+0.37%)
Jun 03, 2014 56.20 56.21 55.88 56.19 2,648,355 -0.05(-0.08%)
Jun 02, 2014 56.39 56.52 55.78 56.23 3,822,687 -0.07(-0.13%)
May 30, 2014 55.63 56.41 55.51 56.31 4,182,303 +0.86(+1.55%)
May 29, 2014 54.49 55.48 54.28 55.45 3,046,253 +1.13(+2.09%)
May 28, 2014 54.31 54.43 54.09 54.31 1,869,965 -0.01(-0.02%)
May 27, 2014 54.43 54.60 54.23 54.32 2,076,994 +0.17(+0.32%)
May 23, 2014 53.89 54.15 54.15 54.15 1,772,045 +0.25(+0.46%)
May 22, 2014 53.62 54.13 53.56 53.90 1,532,426 +0.21(+0.39%)
May 21, 2014 53.34 53.84 53.31 53.69 2,620,524 -0.12(-0.22%)
May 20, 2014 53.35 53.87 53.31 53.81 2,364,031 +0.26(+0.48%)
May 19, 2014 53.15 53.63 53.00 53.55 1,365,076 +0.24(+0.45%)
May 16, 2014 52.94 53.33 52.75 53.32 1,673,731 +0.38(+0.73%)
May 15, 2014 53.48 53.48 52.40 52.93 1,641,735 -0.59(-1.11%)
May 14, 2014 53.80 53.88 53.39 53.53 1,204,463 -0.27(-0.49%)
May 13, 2014 54.08 54.27 53.72 53.79 2,037,930 -0.32(-0.59%)
May 12, 2014 53.48 54.40 53.45 54.11 1,689,151 +0.96(+1.81%)
May 09, 2014 53.19 53.27 52.55 53.15 2,640,149 +0.26(+0.48%)
May 08, 2014 53.15 53.60 52.64 52.90 2,104,064 -0.20(-0.38%)
May 07, 2014 52.38 53.11 52.30 53.10 3,523,723 +0.10(+0.19%)
May 06, 2014 53.80 53.82 52.97 53.00 2,985,407 -0.80(-1.49%)
May 05, 2014 53.93 53.94 53.24 53.80 1,940,362 -0.19(-0.36%)
May 02, 2014 53.27 54.19 53.19 53.99 3,953,212 +0.49(+0.92%)
May 01, 2014 52.88 53.52 52.85 53.50 3,366,549 +0.57(+1.07%)
Apr 30, 2014 52.34 53.34 52.08 52.93 4,835,356 +1.20(+2.31%)
Apr 29, 2014 51.35 51.79 51.01 51.74 3,209,594 +0.59(+1.16%)
Apr 28, 2014 52.25 52.38 50.39 51.14 4,161,392 -1.15(-2.20%)
Apr 25, 2014 52.60 52.68 52.14 52.29 3,079,756 -0.37(-0.69%)
Apr 24, 2014 52.54 52.86 52.35 52.66 2,622,692 +0.38(+0.73%)
Apr 23, 2014 52.05 52.43 51.82 52.28 1,814,351 +0.15(+0.28%)
Apr 22, 2014 51.33 52.19 51.33 52.13 1,547,251 +0.74(+1.44%)
Apr 21, 2014 51.51 51.64 51.16 51.39 1,258,541 -0.01(-0.02%)
Apr 17, 2014 51.68 51.40 51.40 51.40 1,435,518 +0.05(+0.09%)
Apr 16, 2014 51.84 51.84 51.00 51.35 2,180,820 +0.09(+0.18%)
Apr 15, 2014 50.70 51.29 50.26 51.26 2,819,534 +0.62(+1.23%)
Apr 14, 2014 50.93 51.05 50.36 50.64 2,249,264 +0.11(+0.22%)
Apr 11, 2014 50.39 51.05 50.26 50.53 3,132,259 -0.02(-0.04%)
Apr 10, 2014 52.31 52.31 50.45 50.55 3,247,473 -1.23(-2.38%)
Apr 09, 2014 51.39 52.02 51.23 51.78 2,877,846 +0.68(+1.32%)
Apr 08, 2014 51.12 51.29 50.62 51.11 5,146,078 +0.12(+0.23%)
Apr 07, 2014 50.85 51.34 50.53 50.99 3,850,148 +0.00(+0.00%)
Apr 04, 2014 52.10 52.21 50.93 50.99 4,078,952 -0.72(-1.40%)
Apr 03, 2014 52.18 52.22 51.50 51.71 2,497,592 -0.30(-0.58%)
Apr 02, 2014 51.96 52.07 51.64 52.01 2,835,981 -0.01(-0.02%)
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.