Marriott International (NQ: MAR )

238.74 +3.13 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.53 61.68 61.13 61.25 2,559,252 -0.25(-0.41%)
May 27, 2016 60.99 61.50 61.50 61.50 1,745,868 +0.70(+1.14%)
May 26, 2016 61.38 61.39 60.63 60.80 2,183,917 -0.59(-0.97%)
May 25, 2016 60.63 61.53 60.43 61.40 2,965,760 +0.77(+1.27%)
May 24, 2016 60.44 60.85 60.16 60.63 2,449,425 +0.47(+0.79%)
May 23, 2016 60.30 60.40 59.81 60.15 2,158,477 -0.11(-0.18%)
May 20, 2016 60.08 60.63 60.01 60.27 3,243,570 +0.01(+0.02%)
May 19, 2016 60.41 60.52 59.46 60.26 3,809,434 -0.69(-1.13%)
May 18, 2016 62.14 62.39 60.40 60.94 4,904,492 -1.15(-1.86%)
May 17, 2016 62.52 63.16 61.87 62.10 2,952,532 -0.42(-0.67%)
May 16, 2016 61.75 62.93 61.53 62.52 2,868,128 +0.77(+1.24%)
May 13, 2016 62.52 63.20 61.22 61.75 4,128,796 -1.01(-1.60%)
May 12, 2016 64.02 64.16 62.27 62.76 2,788,372 -0.88(-1.38%)
May 11, 2016 64.93 64.93 63.48 63.63 2,881,340 -1.42(-2.19%)
May 10, 2016 63.88 65.06 63.39 65.06 6,754,679 +1.23(+1.92%)
May 09, 2016 64.08 64.21 63.42 63.83 2,513,601 -0.08(-0.13%)
May 06, 2016 63.72 64.15 63.11 63.91 2,027,797 -0.05(-0.07%)
May 05, 2016 64.12 64.48 63.75 63.96 3,312,368 +0.04(+0.06%)
May 04, 2016 64.13 64.47 63.51 63.92 4,693,025 -0.80(-1.24%)
May 03, 2016 64.31 64.99 63.83 64.72 5,058,822 +0.06(+0.09%)
May 02, 2016 64.94 65.07 64.21 64.67 4,955,739 -0.05(-0.07%)
Apr 29, 2016 63.69 65.03 63.38 64.71 7,024,462 +0.78(+1.23%)
Apr 28, 2016 62.44 65.32 62.38 63.93 7,820,842 +0.52(+0.82%)
Apr 27, 2016 61.91 63.62 61.87 63.41 6,736,653 +1.55(+2.51%)
Apr 26, 2016 62.23 62.33 61.40 61.86 4,814,815 +0.02(+0.03%)
Apr 25, 2016 61.63 61.94 61.32 61.84 3,729,843 +0.41(+0.66%)
Apr 22, 2016 63.00 63.08 60.53 61.44 5,822,249 -1.56(-2.48%)
Apr 21, 2016 62.54 63.94 62.54 63.00 4,849,029 +0.34(+0.55%)
Apr 20, 2016 62.04 63.15 61.74 62.66 5,530,451 +0.05(+0.07%)
Apr 19, 2016 62.43 63.55 62.21 62.61 5,892,659 +0.25(+0.40%)
Apr 18, 2016 62.59 62.61 61.56 62.36 5,407,278 -0.35(-0.56%)
Apr 15, 2016 62.68 63.32 62.57 62.71 4,787,391 +0.07(+0.12%)
Apr 14, 2016 62.46 62.92 62.10 62.64 4,683,379 +0.19(+0.31%)
Apr 13, 2016 62.67 62.78 62.21 62.44 3,759,985 +0.27(+0.43%)
Apr 12, 2016 61.98 62.39 61.77 62.18 3,665,681 +0.20(+0.33%)
Apr 11, 2016 61.63 62.85 61.55 61.97 7,054,699 +0.51(+0.83%)
Apr 08, 2016 60.94 61.52 60.70 61.46 10,150,901 +0.96(+1.59%)
Apr 07, 2016 60.84 60.97 60.11 60.50 4,578,077 -0.56(-0.92%)
Apr 06, 2016 61.00 61.22 60.42 61.07 3,800,351 +0.28(+0.46%)
Apr 05, 2016 60.83 61.02 60.26 60.79 6,266,065 -0.48(-0.78%)
Apr 04, 2016 61.98 62.19 61.09 61.27 5,987,795 -0.71(-1.15%)
Apr 01, 2016 62.30 62.85 61.40 61.98 19,688,822 -3.74(-5.69%)
Mar 31, 2016 66.10 66.31 65.57 65.72 4,991,203 -0.34(-0.52%)
Mar 30, 2016 65.92 66.27 65.03 66.06 2,558,948 +0.78(+1.20%)
Mar 29, 2016 65.54 65.97 65.24 65.28 5,100,026 -0.59(-0.90%)
Mar 28, 2016 64.72 66.33 64.63 65.87 7,399,017 +2.49(+3.93%)
Mar 24, 2016 63.73 63.38 63.38 63.38 6,091,565 -0.89(-1.38%)
Mar 23, 2016 65.14 65.40 63.88 64.26 7,698,442 -1.22(-1.86%)
Mar 22, 2016 65.45 65.81 64.63 65.48 7,779,598 -1.27(-1.91%)
Mar 21, 2016 67.00 67.26 66.31 66.76 14,799,440 -0.79(-1.18%)
Mar 18, 2016 67.04 68.22 66.71 67.55 14,654,533 +1.26(+1.89%)
Mar 17, 2016 65.54 66.31 65.13 66.29 4,923,465 +0.52(+0.79%)
Mar 16, 2016 64.61 66.19 64.52 65.78 3,663,957 +0.77(+1.18%)
Mar 15, 2016 64.69 65.58 64.64 65.01 4,340,516 -0.48(-0.73%)
Mar 14, 2016 65.60 65.83 64.58 65.49 9,694,902 +1.88(+2.96%)
Mar 11, 2016 63.68 63.87 63.15 63.61 2,034,075 +0.86(+1.37%)
Mar 10, 2016 63.47 63.84 61.60 62.75 2,470,799 -0.58(-0.92%)
Mar 09, 2016 63.47 63.50 62.87 63.33 2,473,599 +0.17(+0.26%)
Mar 08, 2016 63.62 64.12 62.95 63.16 4,724,429 -1.04(-1.62%)
Mar 07, 2016 63.26 64.21 63.11 64.21 2,970,153 +0.52(+0.81%)
Mar 04, 2016 63.52 63.88 63.15 63.69 1,980,790 +0.28(+0.44%)
Mar 03, 2016 63.31 63.71 62.84 63.41 2,535,448 -0.14(-0.22%)
Mar 02, 2016 63.31 63.71 62.91 63.55 2,960,141 -0.09(-0.15%)
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.