Recent Quotes
My Watchlist
Indicators
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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 49.47 49.53 48.68 48.95 3,509,309 -0.86(-1.73%)
Feb 28, 2014 49.51 49.98 49.25 49.82 2,472,765 +0.34(+0.69%)
Feb 27, 2014 48.89 49.50 48.89 49.48 2,273,443 +0.39(+0.79%)
Feb 26, 2014 49.51 49.83 48.90 49.09 2,848,974 -0.39(-0.78%)
Feb 25, 2014 48.97 49.53 48.97 49.48 2,099,253 +0.36(+0.73%)
Feb 24, 2014 48.61 49.58 48.24 49.12 3,394,858 +0.88(+1.83%)
Feb 21, 2014 47.69 48.43 47.38 48.24 3,517,503 +0.66(+1.39%)
Feb 20, 2014 46.46 47.62 46.41 47.58 3,895,639 +0.23(+0.49%)
Feb 19, 2014 46.47 47.75 46.47 47.35 3,435,501 +0.15(+0.31%)
Feb 18, 2014 47.33 47.53 46.92 47.20 2,786,450 -0.13(-0.27%)
Feb 14, 2014 45.85 47.33 47.33 47.33 3,388,146 +1.30(+2.81%)
Feb 13, 2014 45.34 46.12 45.03 46.03 2,325,110 +0.42(+0.93%)
Feb 12, 2014 45.82 46.09 45.52 45.61 2,080,999 -0.04(-0.08%)
Feb 11, 2014 45.34 45.93 45.27 45.65 2,121,394 +0.30(+0.67%)
Feb 10, 2014 45.08 45.57 45.08 45.34 1,244,290 +0.11(+0.24%)
Feb 07, 2014 45.03 45.34 44.77 45.23 1,846,411 +0.44(+0.98%)
Feb 06, 2014 43.73 44.98 43.73 44.79 2,195,602 +0.80(+1.82%)
Feb 05, 2014 44.04 44.09 43.37 43.99 2,284,191 -0.08(-0.19%)
Feb 04, 2014 43.64 44.25 43.50 44.08 2,691,375 +0.47(+1.07%)
Feb 03, 2014 45.43 45.49 43.50 43.61 4,172,412 -1.68(-3.71%)
Jan 31, 2014 44.56 45.65 44.56 45.29 2,289,510 -0.00(-0.01%)
Jan 30, 2014 45.18 45.46 45.03 45.29 1,545,362 +0.41(+0.91%)
Jan 29, 2014 45.45 45.61 44.82 44.88 2,477,980 -0.77(-1.69%)
Jan 28, 2014 45.12 45.90 45.01 45.66 2,000,094 +0.60(+1.33%)
Jan 27, 2014 45.70 46.56 44.94 45.06 3,299,825 -0.65(-1.43%)
Jan 24, 2014 46.27 46.38 45.70 45.71 3,644,047 -0.75(-1.62%)
Jan 23, 2014 46.49 47.00 46.23 46.47 2,605,990 -0.54(-1.15%)
Jan 22, 2014 46.86 47.34 46.67 47.01 3,724,883 +0.35(+0.75%)
Jan 21, 2014 47.26 47.31 46.63 46.66 3,460,524 +0.16(+0.34%)
Jan 17, 2014 46.23 46.50 46.50 46.50 3,368,661 +0.05(+0.11%)
Jan 16, 2014 45.83 46.48 45.50 46.45 5,010,790 +0.68(+1.50%)
Jan 15, 2014 45.33 45.83 45.33 45.77 2,114,517 +0.44(+0.97%)
Jan 14, 2014 44.81 45.41 44.61 45.33 1,966,451 +0.54(+1.21%)
Jan 13, 2014 45.59 45.59 44.64 44.78 3,067,904 -0.49(-1.08%)
Jan 10, 2014 45.14 45.28 44.77 45.27 1,006,428 +0.27(+0.59%)
Jan 09, 2014 45.13 45.21 44.84 45.00 1,375,823 -0.13(-0.28%)
Jan 08, 2014 44.79 45.18 44.77 45.13 2,227,830 +0.43(+0.97%)
Jan 07, 2014 44.69 45.13 44.54 44.70 1,920,649 +0.19(+0.43%)
Jan 06, 2014 44.86 44.92 44.32 44.51 2,332,195 -0.18(-0.41%)
Jan 03, 2014 45.01 45.17 44.68 44.69 1,358,747 -0.28(-0.63%)
Jan 02, 2014 45.04 45.25 44.62 44.98 2,314,643 -0.36(-0.79%)
Dec 31, 2013 45.01 45.34 45.34 45.34 1,615,533 +0.31(+0.70%)
Dec 30, 2013 45.09 45.12 44.65 45.02 1,306,086 +0.21(+0.47%)
Dec 27, 2013 45.00 45.03 44.72 44.81 956,041 -0.12(-0.27%)
Dec 26, 2013 45.67 45.79 44.64 44.93 1,233,914 +0.22(+0.49%)
Dec 24, 2013 44.14 44.73 44.14 44.71 753,826 +0.36(+0.81%)
Dec 23, 2013 44.18 44.85 44.15 44.35 1,184,334 +0.12(+0.27%)
Dec 20, 2013 44.06 44.39 43.98 44.23 4,004,956 +0.40(+0.90%)
Dec 19, 2013 43.73 43.98 43.46 43.84 1,687,319 -0.14(-0.31%)
Dec 18, 2013 43.07 44.00 42.74 43.98 2,116,972 +0.95(+2.20%)
Dec 17, 2013 43.13 43.31 42.64 43.03 1,935,052 -0.23(-0.52%)
Dec 16, 2013 42.99 43.59 42.82 43.25 2,848,381 +0.47(+1.11%)
Dec 13, 2013 42.58 42.89 42.26 42.78 2,130,231 +0.51(+1.20%)
Dec 12, 2013 42.18 42.57 42.10 42.28 2,033,122 +0.01(+0.02%)
Dec 11, 2013 42.72 42.77 42.12 42.27 2,693,514 -0.51(-1.20%)
Dec 10, 2013 42.82 42.93 42.67 42.78 2,016,819 +0.01(+0.02%)
Dec 09, 2013 42.68 43.08 42.64 42.77 1,673,958 +0.30(+0.71%)
Dec 06, 2013 42.85 42.90 42.22 42.47 0 +0.56(+1.34%)
Dec 05, 2013 42.18 42.32 41.86 41.91 0 -0.27(-0.63%)
Dec 04, 2013 41.74 42.42 41.57 42.17 0 -0.10(-0.24%)
Dec 03, 2013 42.33 42.72 42.12 42.28 0 -0.44(-1.03%)
Dec 02, 2013 43.18 43.19 42.60 42.72 0 -0.48(-1.11%)
Nov 29, 2013 43.29 43.33 43.04 43.19 0 +0.08(+0.19%)
Nov 27, 2013 43.36 43.45 43.07 43.11 0 -0.23(-0.53%)
Nov 26, 2013 42.68 43.49 42.68 43.34 2,324,174 +0.51(+1.18%)
Nov 25, 2013 43.02 43.22 42.74 42.84 2,162,000 -0.27(-0.62%)
Nov 22, 2013 43.20 43.33 43.00 43.10 0 +0.01(+0.02%)
Nov 21, 2013 42.71 43.30 42.51 43.09 2,110,404 +0.60(+1.41%)
Nov 20, 2013 42.74 42.95 42.29 42.50 2,119,438 -0.06(-0.15%)
Nov 19, 2013 43.03 43.08 42.28 42.56 2,610,250 -0.60(-1.38%)
Nov 18, 2013 43.24 43.45 42.97 43.16 3,210,445 -0.04(-0.08%)
Nov 15, 2013 43.13 43.71 43.13 43.19 0 +0.07(+0.17%)
Nov 14, 2013 42.81 43.16 42.68 43.12 2,466,624 +0.24(+0.57%)
Nov 13, 2013 42.52 42.91 42.41 42.88 0 +0.23(+0.53%)
Nov 12, 2013 43.20 43.32 42.51 42.65 3,549,466 +0.30(+0.72%)
Nov 11, 2013 42.23 42.71 41.95 42.35 2,618,987 -0.02(-0.04%)
Nov 08, 2013 41.72 42.37 41.68 42.37 0 +0.63(+1.52%)
Nov 07, 2013 42.64 42.64 41.69 41.73 2,574,875 -0.84(-1.96%)
Nov 06, 2013 42.21 42.74 42.19 42.57 3,126,150 +0.45(+1.07%)
Nov 05, 2013 41.86 42.23 41.74 42.12 2,266,813 -0.13(-0.30%)
Nov 04, 2013 41.88 42.28 41.67 42.25 2,787,393 +0.26(+0.61%)
Nov 01, 2013 41.54 42.05 41.45 41.99 0 +0.58(+1.40%)
Oct 31, 2013 41.02 42.17 40.50 41.41 0 +0.81(+1.99%)
Oct 30, 2013 40.96 41.08 40.43 40.60 1,987,464 -0.38(-0.92%)
Oct 29, 2013 40.76 41.00 40.48 40.98 2,445,919 +0.47(+1.16%)
Oct 28, 2013 40.47 40.76 40.21 40.51 2,640,442 -0.36(-0.88%)
Oct 25, 2013 41.11 41.11 40.65 40.87 0 -0.11(-0.27%)
Oct 24, 2013 40.47 41.05 40.35 40.98 2,640,423 +0.94(+2.34%)
Oct 23, 2013 39.85 40.26 39.81 40.04 2,020,002 -0.28(-0.68%)
Oct 22, 2013 40.52 40.63 39.91 40.32 2,467,183 -0.08(-0.20%)
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.