Marriott International (NQ: MAR )

238.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.25 65.25 64.49 64.79 2,209,831 -0.84(-1.29%)
Aug 28, 2015 64.84 65.67 64.76 65.63 1,671,858 +0.43(+0.66%)
Aug 27, 2015 64.59 65.22 63.91 65.20 2,454,570 +1.09(+1.70%)
Aug 26, 2015 62.59 64.17 61.76 64.11 4,766,376 +3.08(+5.05%)
Aug 25, 2015 62.95 63.25 60.96 61.03 4,603,344 -0.12(-0.19%)
Aug 24, 2015 59.80 63.26 58.64 61.15 5,622,562 -2.42(-3.81%)
Aug 21, 2015 63.49 64.48 63.15 63.57 4,682,704 -0.61(-0.96%)
Aug 20, 2015 65.33 65.33 64.11 64.18 3,045,760 -1.75(-2.66%)
Aug 19, 2015 65.98 66.51 65.48 65.93 2,136,848 -0.43(-0.65%)
Aug 18, 2015 66.85 66.85 66.23 66.36 1,170,784 -0.28(-0.43%)
Aug 17, 2015 65.42 66.91 65.28 66.65 1,416,628 +1.00(+1.52%)
Aug 14, 2015 66.02 66.16 65.28 65.65 1,479,577 -0.41(-0.62%)
Aug 13, 2015 65.62 66.48 65.43 66.06 1,677,851 +0.03(+0.04%)
Aug 12, 2015 64.99 66.16 64.20 66.04 3,018,386 +0.12(+0.18%)
Aug 11, 2015 65.82 66.25 65.50 65.92 2,108,744 -0.37(-0.57%)
Aug 10, 2015 65.93 66.44 65.66 66.29 1,957,144 +1.08(+1.65%)
Aug 07, 2015 64.81 65.31 64.03 65.21 2,946,109 +0.40(+0.62%)
Aug 06, 2015 64.85 64.95 64.03 64.81 4,139,450 +0.21(+0.33%)
Aug 05, 2015 66.78 67.07 64.36 64.60 4,551,045 -1.39(-2.10%)
Aug 04, 2015 66.34 66.34 65.68 65.99 2,037,621 -0.32(-0.48%)
Aug 03, 2015 65.94 66.62 65.73 66.31 2,532,684 -0.04(-0.06%)
Jul 31, 2015 67.48 67.51 65.69 66.35 3,763,503 -0.03(-0.04%)
Jul 30, 2015 69.44 69.56 65.93 66.37 7,130,304 -3.98(-5.66%)
Jul 29, 2015 68.35 70.70 68.33 70.36 3,740,276 +2.20(+3.23%)
Jul 28, 2015 67.79 69.12 67.64 68.16 2,880,956 +0.63(+0.93%)
Jul 27, 2015 67.20 67.98 66.63 67.53 2,602,491 -0.11(-0.16%)
Jul 24, 2015 68.35 68.36 66.99 67.64 3,006,660 -0.55(-0.80%)
Jul 23, 2015 70.29 70.29 67.65 68.18 3,568,739 -2.11(-3.00%)
Jul 22, 2015 69.94 70.51 69.66 70.29 1,753,080 +0.30(+0.43%)
Jul 21, 2015 71.37 71.37 69.80 69.99 2,485,443 -1.12(-1.58%)
Jul 20, 2015 71.03 71.51 70.98 71.12 1,396,429 +0.12(+0.17%)
Jul 17, 2015 70.36 71.53 70.36 71.00 1,877,612 -0.50(-0.70%)
Jul 16, 2015 70.97 71.97 70.97 71.50 1,922,339 +0.81(+1.15%)
Jul 15, 2015 70.49 71.29 70.27 70.69 1,791,698 +0.09(+0.13%)
Jul 14, 2015 69.99 70.96 69.99 70.60 1,328,072 +0.26(+0.36%)
Jul 13, 2015 70.14 70.71 69.92 70.34 1,921,812 +0.92(+1.33%)
Jul 10, 2015 68.74 69.62 68.16 69.42 1,550,567 +1.64(+2.41%)
Jul 09, 2015 68.73 69.13 67.77 67.78 1,750,158 +0.20(+0.30%)
Jul 08, 2015 68.24 68.49 67.53 67.58 2,206,473 -1.35(-1.96%)
Jul 07, 2015 67.90 69.01 67.03 68.93 3,029,241 +1.03(+1.52%)
Jul 06, 2015 67.67 68.32 67.47 67.90 1,860,619 -0.45(-0.66%)
Jul 02, 2015 68.59 68.35 68.35 68.35 1,342,276 -0.17(-0.25%)
Jul 01, 2015 68.73 68.91 68.14 68.52 2,029,859 +0.55(+0.81%)
Jun 30, 2015 68.04 68.61 67.57 67.97 2,001,396 +0.51(+0.76%)
Jun 29, 2015 68.75 68.99 67.41 67.46 2,218,237 -2.00(-2.88%)
Jun 26, 2015 69.94 70.17 69.34 69.46 3,936,650 -0.13(-0.19%)
Jun 25, 2015 69.85 70.23 69.54 69.60 1,461,752 -0.19(-0.27%)
Jun 24, 2015 70.88 70.92 69.66 69.78 2,296,527 -1.11(-1.57%)
Jun 23, 2015 71.09 71.26 70.65 70.90 1,326,686 -0.29(-0.41%)
Jun 22, 2015 71.27 71.63 71.09 71.19 1,436,163 +0.25(+0.35%)
Jun 19, 2015 71.39 71.52 70.90 70.94 1,981,617 -0.47(-0.65%)
Jun 18, 2015 70.70 71.73 70.69 71.41 1,649,104 +1.03(+1.47%)
Jun 17, 2015 70.13 70.46 69.46 70.38 1,692,670 +0.26(+0.38%)
Jun 16, 2015 70.09 70.59 69.97 70.11 1,601,874 -0.26(-0.38%)
Jun 15, 2015 69.49 70.53 69.32 70.38 1,919,955 +0.36(+0.51%)
Jun 12, 2015 70.31 70.67 69.81 70.02 2,303,132 -0.58(-0.83%)
Jun 11, 2015 70.73 70.83 70.02 70.61 2,466,634 +0.04(+0.05%)
Jun 10, 2015 70.79 71.39 70.57 70.57 1,471,461 -0.08(-0.12%)
Jun 09, 2015 70.21 70.81 69.99 70.65 1,319,321 +0.33(+0.47%)
Jun 08, 2015 71.34 71.46 70.26 70.32 2,230,605 -1.30(-1.81%)
Jun 05, 2015 71.49 71.88 71.09 71.62 917,139 -0.09(-0.13%)
Jun 04, 2015 72.05 72.56 71.56 71.71 1,658,020 -0.82(-1.13%)
Jun 03, 2015 72.07 72.99 71.78 72.53 1,836,132 +0.87(+1.21%)
Jun 02, 2015 71.03 71.89 70.91 71.67 1,508,427 +0.42(+0.59%)
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.