Marriott International (NQ: MAR )

252.31 -1.25 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 55.93 56.71 55.81 56.61 4,160,006 +0.86(+1.55%)
May 29, 2014 54.78 55.78 54.57 55.74 3,030,012 +1.14(+2.09%)
May 28, 2014 54.60 54.72 54.38 54.60 1,859,995 -0.01(-0.02%)
May 27, 2014 54.72 54.89 54.52 54.61 2,065,921 +0.17(+0.32%)
May 23, 2014 54.18 54.44 54.44 54.44 1,762,598 +0.25(+0.46%)
May 22, 2014 53.91 54.42 53.85 54.19 1,524,256 +0.21(+0.39%)
May 21, 2014 53.63 54.13 53.59 53.98 2,606,554 -0.12(-0.22%)
May 20, 2014 53.64 54.16 53.59 54.10 2,351,428 +0.26(+0.48%)
May 19, 2014 53.44 53.92 53.28 53.84 1,357,799 +0.24(+0.45%)
May 16, 2014 53.23 53.61 53.03 53.60 1,664,808 +0.39(+0.73%)
May 15, 2014 53.77 53.77 52.68 53.22 1,632,983 -0.60(-1.11%)
May 14, 2014 54.09 54.17 53.68 53.81 1,198,042 -0.27(-0.49%)
May 13, 2014 54.37 54.56 54.01 54.08 2,027,066 -0.32(-0.59%)
May 12, 2014 53.77 54.70 53.74 54.40 1,680,146 +0.96(+1.81%)
May 09, 2014 53.47 53.56 52.83 53.44 2,626,074 +0.26(+0.48%)
May 08, 2014 53.44 53.89 52.92 53.18 2,092,846 -0.20(-0.38%)
May 07, 2014 52.66 53.39 52.58 53.38 3,504,938 +0.10(+0.19%)
May 06, 2014 54.09 54.11 53.25 53.28 2,969,491 -0.81(-1.49%)
May 05, 2014 54.22 54.23 53.53 54.09 1,930,017 -0.19(-0.36%)
May 02, 2014 53.56 54.48 53.47 54.28 3,932,137 +0.50(+0.92%)
May 01, 2014 53.16 53.80 53.13 53.79 3,348,601 +0.57(+1.07%)
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%)
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.