Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marriott International (NQ: MAR )

244.46 +5.72 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.33 45.40 44.33 45.05 2,301,782 -0.00(-0.01%)
Jan 30, 2014 44.94 45.22 44.79 45.05 1,553,645 +0.41(+0.91%)
Jan 29, 2014 45.20 45.37 44.58 44.65 2,491,262 -0.77(-1.69%)
Jan 28, 2014 44.88 45.66 44.77 45.41 2,010,815 +0.59(+1.33%)
Jan 27, 2014 45.46 46.31 44.70 44.82 3,317,512 -0.65(-1.43%)
Jan 24, 2014 46.03 46.13 45.46 45.47 3,663,578 -0.75(-1.62%)
Jan 23, 2014 46.24 46.75 45.98 46.22 2,619,957 -0.54(-1.15%)
Jan 22, 2014 46.61 47.09 46.42 46.76 3,744,848 +0.35(+0.75%)
Jan 21, 2014 47.00 47.06 46.38 46.41 3,479,072 +0.16(+0.34%)
Jan 17, 2014 45.98 46.25 46.25 46.25 3,386,716 +0.05(+0.11%)
Jan 16, 2014 45.59 46.24 45.25 46.20 5,037,647 +0.68(+1.50%)
Jan 15, 2014 45.08 45.59 45.08 45.52 2,125,851 +0.44(+0.97%)
Jan 14, 2014 44.57 45.17 44.38 45.08 1,976,991 +0.54(+1.21%)
Jan 13, 2014 45.35 45.35 44.40 44.55 3,084,348 -0.48(-1.08%)
Jan 10, 2014 44.90 45.04 44.54 45.03 1,011,822 +0.27(+0.59%)
Jan 09, 2014 44.89 44.97 44.60 44.76 1,383,197 -0.13(-0.29%)
Jan 08, 2014 44.55 44.94 44.53 44.89 2,239,771 +0.43(+0.97%)
Jan 07, 2014 44.45 44.89 44.30 44.46 1,930,943 +0.19(+0.43%)
Jan 06, 2014 44.62 44.68 44.09 44.27 2,344,695 -0.18(-0.41%)
Jan 03, 2014 44.77 44.93 44.44 44.45 1,366,030 -0.28(-0.63%)
Jan 02, 2014 44.80 45.01 44.38 44.74 2,327,049 -0.36(-0.79%)
Dec 31, 2013 44.77 45.09 45.09 45.09 1,624,192 +0.31(+0.70%)
Dec 30, 2013 44.85 44.88 44.41 44.78 1,313,086 +0.21(+0.47%)
Dec 27, 2013 44.76 44.79 44.48 44.57 961,166 -0.12(-0.27%)
Dec 26, 2013 45.42 45.54 44.40 44.69 1,240,528 +0.22(+0.49%)
Dec 24, 2013 43.91 44.49 43.91 44.47 757,866 +0.36(+0.81%)
Dec 23, 2013 43.94 44.61 43.91 44.12 1,190,682 +0.12(+0.27%)
Dec 20, 2013 43.83 44.15 43.74 44.00 4,026,422 +0.39(+0.90%)
Dec 19, 2013 43.49 43.74 43.23 43.60 1,696,363 -0.14(-0.31%)
Dec 18, 2013 42.84 43.77 42.51 43.74 2,128,319 +0.94(+2.20%)
Dec 17, 2013 42.90 43.08 42.42 42.80 1,945,423 -0.22(-0.52%)
Dec 16, 2013 42.76 43.36 42.59 43.02 2,863,648 +0.47(+1.11%)
Dec 13, 2013 42.35 42.66 42.03 42.55 2,141,649 +0.50(+1.20%)
Dec 12, 2013 41.96 42.34 41.88 42.05 2,044,020 +0.01(+0.02%)
Dec 11, 2013 42.49 42.54 41.90 42.04 2,707,951 -0.51(-1.20%)
Dec 10, 2013 42.59 42.70 42.44 42.55 2,027,629 +0.01(+0.02%)
Dec 09, 2013 42.45 42.85 42.42 42.54 1,682,930 +0.30(+0.71%)
Dec 06, 2013 42.62 42.67 42.00 42.24 0 +0.56(+1.34%)
Dec 05, 2013 41.96 42.10 41.64 41.69 0 -0.27(-0.63%)
Dec 04, 2013 41.52 42.20 41.35 41.95 0 -0.10(-0.24%)
Dec 03, 2013 42.11 42.49 41.90 42.05 0 -0.44(-1.03%)
Dec 02, 2013 42.95 42.96 42.37 42.49 0 -0.48(-1.11%)
Nov 29, 2013 43.06 43.10 42.81 42.96 0 +0.08(+0.19%)
Nov 27, 2013 43.13 43.22 42.84 42.88 0 -0.23(-0.53%)
Nov 26, 2013 42.45 43.26 42.45 43.11 2,336,631 +0.50(+1.18%)
Nov 25, 2013 42.79 42.99 42.52 42.61 2,173,588 -0.27(-0.62%)
Nov 22, 2013 42.97 43.10 42.77 42.87 0 +0.01(+0.02%)
Nov 21, 2013 42.48 43.06 42.28 42.86 2,121,715 +0.59(+1.41%)
Nov 20, 2013 42.51 42.72 42.06 42.27 2,130,798 -0.06(-0.15%)
Nov 19, 2013 42.80 42.85 42.05 42.33 2,624,241 -0.59(-1.38%)
Nov 18, 2013 43.01 43.22 42.75 42.93 3,227,652 -0.04(-0.09%)
Nov 15, 2013 42.90 43.48 42.90 42.96 0 +0.07(+0.17%)
Nov 14, 2013 42.58 42.93 42.45 42.89 2,479,845 +0.24(+0.57%)
Nov 13, 2013 42.30 42.68 42.19 42.65 0 +0.22(+0.53%)
Nov 12, 2013 42.97 43.09 42.29 42.43 3,568,491 +0.30(+0.72%)
Nov 11, 2013 42.00 42.48 41.73 42.12 2,633,024 -0.02(-0.04%)
Nov 08, 2013 41.49 42.14 41.46 42.14 0 +0.63(+1.52%)
Nov 07, 2013 42.42 42.42 41.47 41.51 2,588,676 -0.83(-1.96%)
Nov 06, 2013 41.99 42.51 41.97 42.34 3,142,906 +0.45(+1.07%)
Nov 05, 2013 41.64 42.00 41.52 41.90 2,278,962 -0.13(-0.30%)
Nov 04, 2013 41.66 42.05 41.45 42.02 2,802,333 +0.26(+0.61%)
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.