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 ) 240.84 -1.10 (-0.45%) Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%) Mar 31, 2015 74.68 75.07 73.65 73.79 2,090,914 -1.08(-1.45%) Mar 30, 2015 74.70 75.15 74.56 74.87 1,179,261 +0.62(+0.84%) Mar 27, 2015 73.91 74.78 73.76 74.24 1,934,990 +0.23(+0.30%) Mar 26, 2015 72.78 74.47 72.24 74.02 3,444,125 +0.72(+0.98%) Mar 25, 2015 75.20 75.31 73.29 73.30 3,623,697 -2.26(-2.99%) Mar 24, 2015 77.14 77.18 75.52 75.56 2,295,492 -1.86(-2.40%) Mar 23, 2015 77.22 78.07 76.91 77.41 2,228,584 +0.21(+0.27%) Mar 20, 2015 78.08 78.08 76.86 77.20 3,516,527 -0.25(-0.32%) Mar 19, 2015 76.55 77.55 76.31 77.45 1,618,210 +0.99(+1.30%) Mar 18, 2015 75.58 76.68 74.88 76.46 1,824,946 +0.73(+0.96%) Mar 17, 2015 76.61 76.61 75.56 75.73 1,494,659 -0.96(-1.26%) Mar 16, 2015 75.89 76.91 75.66 76.70 1,266,954 +1.30(+1.72%) Mar 13, 2015 75.81 76.15 74.89 75.40 1,496,328 -0.66(-0.87%) Mar 12, 2015 74.99 76.25 74.99 76.06 1,740,702 +1.59(+2.13%) Mar 11, 2015 74.40 75.20 74.33 74.47 1,397,895 -0.17(-0.23%) Mar 10, 2015 75.12 75.12 74.24 74.65 2,097,695 -1.12(-1.48%) Mar 09, 2015 74.81 75.82 74.75 75.77 2,083,009 +0.88(+1.18%) Mar 06, 2015 75.80 76.16 74.70 74.89 1,814,773 -1.27(-1.66%) Mar 05, 2015 76.51 76.91 76.05 76.16 1,295,370 -0.23(-0.30%) Mar 04, 2015 76.75 76.89 76.05 76.39 1,194,811 -0.70(-0.91%) Mar 03, 2015 77.89 78.02 76.95 77.08 1,707,387 -0.85(-1.08%) Mar 02, 2015 76.57 77.97 76.36 77.93 2,557,770 +1.59(+2.08%) Feb 27, 2015 76.53 76.82 75.97 76.34 2,215,327 -0.11(-0.14%) Feb 26, 2015 75.48 76.50 75.48 76.45 1,556,756 +0.79(+1.04%) Feb 25, 2015 75.53 76.10 75.33 75.66 1,463,348 +0.11(+0.14%) Feb 24, 2015 76.00 76.21 75.37 75.55 1,481,562 -0.65(-0.85%) Feb 23, 2015 76.02 76.25 75.64 76.20 2,000,331 -0.05(-0.06%) Feb 20, 2015 76.41 76.41 75.38 76.25 1,944,938 -0.09(-0.12%) Feb 19, 2015 76.96 77.87 75.19 76.34 4,275,138 +1.52(+2.03%) Feb 18, 2015 73.69 74.98 73.52 74.82 3,780,980 +0.15(+0.20%) Feb 17, 2015 72.98 74.70 72.35 74.68 3,301,847 +1.74(+2.39%) Feb 13, 2015 72.66 72.94 72.94 72.94 1,944,170 +0.34(+0.47%) Feb 12, 2015 71.26 72.78 70.86 72.59 2,372,280 +1.84(+2.60%) Feb 11, 2015 70.86 71.33 70.25 70.75 2,110,318 -0.19(-0.27%) Feb 10, 2015 68.33 71.14 68.33 70.95 3,845,193 +3.53(+5.24%) Feb 09, 2015 67.36 67.90 66.85 67.41 2,684,132 -0.77(-1.13%) Feb 06, 2015 69.61 70.06 67.62 68.18 3,704,843 -1.36(-1.95%) Feb 05, 2015 69.73 70.09 69.16 69.54 2,766,360 -0.22(-0.32%) Feb 04, 2015 69.66 70.63 69.32 69.76 2,461,895 -0.63(-0.90%) Feb 03, 2015 68.88 70.49 68.63 70.40 3,001,786 +1.68(+2.45%) Feb 02, 2015 68.24 68.88 67.41 68.71 3,541,608 +0.28(+0.40%) Jan 30, 2015 70.23 70.31 68.37 68.44 3,459,557 -2.40(-3.38%) Jan 29, 2015 70.55 71.16 69.84 70.84 2,445,972 +0.19(+0.27%) Jan 28, 2015 72.09 72.23 70.56 70.64 2,508,563 -1.57(-2.18%) Jan 27, 2015 72.29 72.88 71.96 72.21 1,387,285 -0.74(-1.01%) Jan 26, 2015 72.25 72.99 72.10 72.95 1,495,497 +0.83(+1.15%) Jan 23, 2015 72.26 72.44 71.59 72.12 1,775,420 +0.03(+0.04%) Jan 22, 2015 70.44 72.32 70.15 72.10 2,292,732 +2.04(+2.91%) Jan 21, 2015 69.79 70.82 69.76 70.06 1,804,979 -0.06(-0.08%) Jan 20, 2015 70.47 70.66 69.37 70.11 1,761,562 +0.39(+0.57%) Jan 16, 2015 69.82 69.99 69.16 69.72 3,425,130 -0.19(-0.28%) Jan 15, 2015 70.45 71.41 69.83 69.91 1,945,593 -0.43(-0.61%) Jan 14, 2015 70.02 70.75 69.33 70.34 2,070,727 -0.78(-1.10%) Jan 13, 2015 72.43 73.13 70.89 71.12 2,727,864 -0.45(-0.62%) Jan 12, 2015 72.46 72.57 71.31 71.57 1,867,695 -0.76(-1.05%) Jan 09, 2015 72.38 72.66 71.64 72.32 2,559,078 -0.17(-0.23%) Jan 08, 2015 70.55 72.60 70.17 72.49 2,608,282 +2.32(+3.31%) Jan 07, 2015 69.34 70.34 68.89 70.17 2,154,731 +1.57(+2.29%) Jan 06, 2015 69.33 69.45 67.90 68.60 2,787,807 -0.87(-1.26%) Jan 05, 2015 71.32 71.42 69.19 69.47 2,216,532 -1.96(-2.74%) 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.