Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Marriott International (NQ: MAR ) 228.96 +0.50 (+0.22%) Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 31, 2015 62.73 61.85 61.85 61.85 2,103,772 -0.90(-1.44%) Dec 30, 2015 63.51 63.62 62.61 62.76 1,638,858 -0.67(-1.06%) Dec 29, 2015 63.74 63.92 63.08 63.43 2,070,832 -0.09(-0.15%) Dec 28, 2015 62.74 63.62 62.74 63.52 1,582,183 +0.07(+0.12%) Dec 24, 2015 63.53 63.45 63.45 63.45 856,141 -0.07(-0.12%) Dec 23, 2015 63.02 63.66 62.66 63.52 2,453,372 +0.33(+0.53%) Dec 22, 2015 60.67 63.58 60.21 63.19 6,152,483 +3.06(+5.09%) Dec 21, 2015 60.31 60.82 59.96 60.13 2,389,850 +0.06(+0.09%) Dec 18, 2015 60.79 61.39 59.64 60.07 5,240,958 -0.85(-1.39%) Dec 17, 2015 62.15 62.58 60.90 60.92 2,612,619 -1.04(-1.68%) Dec 16, 2015 61.96 62.83 60.83 61.96 3,768,884 +0.50(+0.81%) Dec 15, 2015 61.88 61.96 60.91 61.47 3,385,555 +0.18(+0.29%) Dec 14, 2015 61.61 62.01 60.48 61.29 3,423,563 -0.39(-0.63%) Dec 11, 2015 61.93 62.59 61.55 61.68 2,317,095 -1.27(-2.02%) Dec 10, 2015 63.41 63.58 62.62 62.95 2,120,850 +0.19(+0.31%) Dec 09, 2015 63.74 64.60 62.34 62.76 3,148,506 -1.44(-2.24%) Dec 08, 2015 63.92 64.50 63.18 64.20 2,654,607 +0.07(+0.12%) Dec 07, 2015 65.28 65.51 63.80 64.12 3,331,146 -1.42(-2.17%) Dec 04, 2015 65.04 65.59 63.88 65.54 3,766,607 +2.09(+3.29%) Dec 03, 2015 66.20 66.32 63.25 63.46 3,489,096 -2.68(-4.06%) Dec 02, 2015 66.50 67.06 65.99 66.14 3,065,581 -0.53(-0.79%) Dec 01, 2015 65.98 66.78 65.57 66.67 2,778,051 +1.25(+1.90%) Nov 30, 2015 65.86 65.88 64.48 65.42 3,449,623 -0.53(-0.80%) Nov 27, 2015 66.11 66.36 65.85 65.95 696,554 -0.33(-0.50%) Nov 25, 2015 65.74 66.28 66.28 66.28 2,436,625 +0.79(+1.21%) Nov 24, 2015 65.60 66.13 64.52 65.49 4,656,817 -1.31(-1.96%) Nov 23, 2015 66.72 67.44 66.61 66.80 2,465,675 +0.08(+0.12%) Nov 20, 2015 67.33 67.39 66.34 66.72 2,527,554 -0.24(-0.36%) Nov 19, 2015 66.80 67.06 66.04 66.96 3,515,315 +0.31(+0.47%) Nov 18, 2015 67.14 67.76 65.32 66.64 5,728,261 -0.50(-0.74%) Nov 17, 2015 68.62 68.69 66.94 67.14 8,321,703 -0.65(-0.95%) Nov 16, 2015 65.82 68.53 64.76 67.79 14,613,060 +0.90(+1.35%) Nov 13, 2015 68.16 68.48 66.84 66.88 1,786,996 -1.64(-2.39%) Nov 12, 2015 69.42 69.42 68.46 68.52 1,397,355 -0.86(-1.25%) Nov 11, 2015 70.53 70.65 69.32 69.39 1,371,984 -0.97(-1.39%) Nov 10, 2015 69.62 70.47 69.37 70.36 1,114,359 +0.70(+1.00%) Nov 09, 2015 70.38 70.50 68.44 69.66 1,346,462 -0.85(-1.20%) Nov 06, 2015 70.58 71.11 70.02 70.51 1,517,956 -0.04(-0.05%) Nov 05, 2015 70.86 71.22 69.97 70.54 1,322,103 -0.28(-0.39%) Nov 04, 2015 70.65 70.88 70.14 70.82 1,471,314 +0.29(+0.40%) Nov 03, 2015 71.04 71.32 69.81 70.53 2,099,996 -0.69(-0.97%) Nov 02, 2015 70.80 71.63 70.56 71.22 1,755,518 +0.63(+0.89%) Oct 30, 2015 71.10 71.61 70.48 70.60 2,785,324 -0.18(-0.26%) Oct 29, 2015 68.42 70.95 67.89 70.78 4,231,938 +0.08(+0.12%) Oct 28, 2015 73.16 73.45 69.23 70.70 5,690,111 -1.01(-1.41%) Oct 27, 2015 70.43 72.67 70.05 71.71 4,954,518 +1.27(+1.80%) Oct 26, 2015 69.28 70.80 68.85 70.44 2,259,026 +1.21(+1.75%) Oct 23, 2015 69.83 70.06 68.41 69.23 5,307,708 -1.45(-2.05%) Oct 22, 2015 68.52 71.11 68.35 70.68 3,824,963 +2.78(+4.09%) Oct 21, 2015 68.82 69.42 67.84 67.91 1,677,421 -0.96(-1.39%) Oct 20, 2015 68.36 69.32 68.19 68.86 1,931,976 +1.39(+2.06%) Oct 19, 2015 67.69 68.47 67.21 67.47 2,639,122 -0.41(-0.61%) Oct 16, 2015 68.69 68.69 67.56 67.89 3,017,163 -0.93(-1.35%) Oct 15, 2015 68.73 68.96 67.29 68.82 2,021,470 +0.62(+0.90%) Oct 14, 2015 69.15 69.50 68.02 68.20 2,529,811 -1.02(-1.47%) Oct 13, 2015 69.30 70.25 68.78 69.22 3,172,602 -1.04(-1.48%) Oct 12, 2015 70.35 70.71 69.86 70.26 1,649,433 -0.06(-0.08%) Oct 09, 2015 70.48 70.80 69.51 70.31 2,183,147 -0.08(-0.12%) Oct 08, 2015 67.95 70.71 67.87 70.40 3,800,649 +2.20(+3.22%) Oct 07, 2015 66.25 68.22 66.21 68.20 2,617,127 +2.08(+3.14%) Oct 06, 2015 66.53 67.09 65.98 66.12 2,784,864 -0.78(-1.17%) Oct 05, 2015 66.03 67.04 64.92 66.90 2,285,319 +1.20(+1.82%) Oct 02, 2015 63.54 65.70 63.32 65.71 2,989,566 +1.24(+1.93%) 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.