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 ) 230.20 +1.24 (+0.54%) Streaming Delayed Price Updated: 9:39 AM EDT, May 31, 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 (%) Jan 31, 2014 44.44 45.53 44.44 45.17 2,295,634 -0.00(-0.01%) Jan 30, 2014 45.06 45.34 44.91 45.17 1,549,496 +0.41(+0.91%) Jan 29, 2014 45.32 45.49 44.70 44.77 2,484,608 -0.77(-1.69%) Jan 28, 2014 45.00 45.78 44.89 45.53 2,005,444 +0.60(+1.33%) Jan 27, 2014 45.58 46.43 44.82 44.94 3,308,652 -0.65(-1.43%) Jan 24, 2014 46.15 46.25 45.58 45.59 3,653,794 -0.75(-1.62%) Jan 23, 2014 46.37 46.87 46.10 46.34 2,612,960 -0.54(-1.15%) Jan 22, 2014 46.73 47.21 46.54 46.88 3,734,847 +0.35(+0.75%) Jan 21, 2014 47.13 47.18 46.51 46.53 3,469,780 +0.16(+0.34%) Jan 17, 2014 46.10 46.38 46.38 46.38 3,377,671 +0.05(+0.11%) Jan 16, 2014 45.71 46.36 45.37 46.33 5,024,193 +0.68(+1.50%) Jan 15, 2014 45.20 45.71 45.20 45.64 2,120,173 +0.44(+0.97%) Jan 14, 2014 44.69 45.29 44.49 45.20 1,971,711 +0.54(+1.21%) Jan 13, 2014 45.47 45.47 44.52 44.66 3,076,110 -0.49(-1.08%) Jan 10, 2014 45.02 45.16 44.66 45.15 1,009,120 +0.27(+0.59%) Jan 09, 2014 45.01 45.09 44.72 44.88 1,379,503 -0.13(-0.29%) Jan 08, 2014 44.67 45.06 44.65 45.01 2,233,789 +0.43(+0.97%) Jan 07, 2014 44.57 45.01 44.42 44.58 1,925,786 +0.19(+0.43%) Jan 06, 2014 44.74 44.80 44.21 44.39 2,338,433 -0.18(-0.41%) Jan 03, 2014 44.89 45.05 44.56 44.57 1,362,381 -0.28(-0.63%) Jan 02, 2014 44.92 45.13 44.50 44.86 2,320,834 -0.36(-0.79%) Dec 31, 2013 44.89 45.22 45.22 45.22 1,619,854 +0.31(+0.70%) Dec 30, 2013 44.97 45.00 44.53 44.90 1,309,579 +0.21(+0.47%) Dec 27, 2013 44.88 44.91 44.60 44.69 958,599 -0.12(-0.27%) Dec 26, 2013 45.54 45.66 44.52 44.81 1,237,214 +0.22(+0.49%) Dec 24, 2013 44.02 44.61 44.02 44.59 755,842 +0.36(+0.81%) Dec 23, 2013 44.06 44.73 44.03 44.23 1,187,502 +0.12(+0.27%) Dec 20, 2013 43.95 44.27 43.86 44.11 4,015,669 +0.39(+0.90%) Dec 19, 2013 43.61 43.86 43.35 43.72 1,691,832 -0.14(-0.31%) Dec 18, 2013 42.95 43.89 42.62 43.86 2,122,635 +0.94(+2.20%) Dec 17, 2013 43.02 43.20 42.53 42.91 1,940,228 -0.22(-0.52%) Dec 16, 2013 42.87 43.47 42.70 43.14 2,856,000 +0.47(+1.11%) Dec 13, 2013 42.47 42.78 42.14 42.67 2,135,929 +0.50(+1.20%) Dec 12, 2013 42.07 42.46 41.99 42.16 2,038,561 +0.01(+0.02%) Dec 11, 2013 42.60 42.66 42.01 42.15 2,700,719 -0.51(-1.20%) Dec 10, 2013 42.70 42.81 42.56 42.67 2,022,214 +0.01(+0.02%) Dec 09, 2013 42.57 42.96 42.53 42.66 1,678,436 +0.30(+0.71%) Dec 06, 2013 42.73 42.79 42.11 42.36 0 +0.56(+1.34%) Dec 05, 2013 42.07 42.21 41.75 41.80 0 -0.27(-0.63%) Dec 04, 2013 41.63 42.31 41.46 42.06 0 -0.10(-0.24%) Dec 03, 2013 42.22 42.60 42.01 42.16 0 -0.44(-1.03%) Dec 02, 2013 43.06 43.08 42.48 42.60 0 -0.48(-1.11%) Nov 29, 2013 43.17 43.22 42.93 43.08 0 +0.08(+0.19%) Nov 27, 2013 43.24 43.33 42.95 43.00 0 -0.23(-0.53%) Nov 26, 2013 42.57 43.37 42.57 43.23 2,330,391 +0.50(+1.18%) Nov 25, 2013 42.91 43.11 42.63 42.72 2,167,783 -0.27(-0.62%) Nov 22, 2013 43.09 43.22 42.89 42.99 0 +0.01(+0.02%) Nov 21, 2013 42.59 43.18 42.39 42.98 2,116,049 +0.60(+1.41%) Nov 20, 2013 42.62 42.83 42.17 42.38 2,125,107 -0.06(-0.15%) Nov 19, 2013 42.91 42.96 42.16 42.45 2,617,232 -0.60(-1.38%) Nov 18, 2013 43.13 43.34 42.86 43.04 3,219,032 -0.04(-0.08%) Nov 15, 2013 43.02 43.59 43.02 43.08 0 +0.07(+0.17%) Nov 14, 2013 42.69 43.04 42.57 43.01 2,473,222 +0.24(+0.57%) Nov 13, 2013 42.41 42.80 42.30 42.76 0 +0.22(+0.53%) Nov 12, 2013 43.09 43.21 42.40 42.54 3,558,960 +0.30(+0.72%) Nov 11, 2013 42.12 42.59 41.84 42.24 2,625,992 -0.02(-0.04%) Nov 08, 2013 41.60 42.25 41.57 42.25 0 +0.63(+1.52%) Nov 07, 2013 42.53 42.53 41.58 41.62 2,581,763 -0.83(-1.96%) Nov 06, 2013 42.10 42.62 42.08 42.46 3,134,512 +0.45(+1.07%) Nov 05, 2013 41.75 42.12 41.63 42.01 2,272,876 -0.13(-0.30%) Nov 04, 2013 41.77 42.16 41.56 42.14 2,794,849 +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.