Marriott International (NQ: MAR )

244.46 +5.72 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 74.27 74.66 73.24 73.38 2,102,476 -1.08(-1.45%)
Mar 30, 2015 74.29 74.74 74.15 74.46 1,185,781 +0.62(+0.84%)
Mar 27, 2015 73.51 74.37 73.35 73.84 1,945,690 +0.22(+0.30%)
Mar 26, 2015 72.38 74.06 71.84 73.61 3,463,170 +0.72(+0.98%)
Mar 25, 2015 74.79 74.90 72.89 72.90 3,643,735 -2.25(-2.99%)
Mar 24, 2015 76.71 76.76 75.11 75.14 2,308,185 -1.85(-2.40%)
Mar 23, 2015 76.80 77.64 76.49 76.99 2,240,908 +0.21(+0.27%)
Mar 20, 2015 77.66 77.66 76.44 76.78 3,535,973 -0.25(-0.32%)
Mar 19, 2015 76.13 77.13 75.89 77.02 1,627,158 +0.99(+1.30%)
Mar 18, 2015 75.16 76.26 74.47 76.04 1,835,037 +0.72(+0.96%)
Mar 17, 2015 76.19 76.19 75.14 75.32 1,502,924 -0.96(-1.26%)
Mar 16, 2015 75.47 76.49 75.24 76.28 1,273,960 +1.29(+1.72%)
Mar 13, 2015 75.39 75.73 74.48 74.99 1,504,602 -0.66(-0.87%)
Mar 12, 2015 74.58 75.83 74.58 75.65 1,750,328 +1.58(+2.13%)
Mar 11, 2015 73.99 74.79 73.92 74.06 1,405,625 -0.17(-0.23%)
Mar 10, 2015 74.70 74.70 73.83 74.24 2,109,294 -1.11(-1.48%)
Mar 09, 2015 74.40 75.41 74.34 75.35 2,094,527 +0.88(+1.18%)
Mar 06, 2015 75.38 75.74 74.29 74.48 1,824,808 -1.26(-1.66%)
Mar 05, 2015 76.09 76.49 75.64 75.74 1,302,533 -0.23(-0.30%)
Mar 04, 2015 76.33 76.47 75.63 75.97 1,201,418 -0.69(-0.91%)
Mar 03, 2015 77.46 77.59 76.52 76.66 1,716,828 -0.84(-1.08%)
Mar 02, 2015 76.15 77.54 75.94 77.50 2,571,913 +1.58(+2.08%)
Feb 27, 2015 76.11 76.39 75.55 75.92 2,227,577 -0.11(-0.14%)
Feb 26, 2015 75.06 76.07 75.06 76.03 1,565,364 +0.79(+1.04%)
Feb 25, 2015 75.12 75.68 74.91 75.24 1,471,440 +0.10(+0.14%)
Feb 24, 2015 75.58 75.79 74.96 75.14 1,489,754 -0.64(-0.85%)
Feb 23, 2015 75.60 75.83 75.23 75.78 2,011,392 -0.05(-0.06%)
Feb 20, 2015 75.99 75.99 74.96 75.83 1,955,693 -0.09(-0.12%)
Feb 19, 2015 76.54 77.44 74.78 75.92 4,298,778 +1.51(+2.03%)
Feb 18, 2015 73.29 74.57 73.12 74.41 3,801,888 +0.15(+0.20%)
Feb 17, 2015 72.58 74.29 71.95 74.27 3,320,105 +1.73(+2.39%)
Feb 13, 2015 72.26 72.53 72.53 72.53 1,954,920 +0.34(+0.47%)
Feb 12, 2015 70.87 72.38 70.47 72.19 2,385,398 +1.83(+2.60%)
Feb 11, 2015 70.47 70.94 69.86 70.36 2,121,987 -0.19(-0.27%)
Feb 10, 2015 67.95 70.75 67.95 70.56 3,866,456 +3.51(+5.24%)
Feb 09, 2015 66.98 67.52 66.48 67.04 2,698,974 -0.76(-1.12%)
Feb 06, 2015 69.23 69.67 67.25 67.81 3,725,330 -1.35(-1.96%)
Feb 05, 2015 69.35 69.71 68.78 69.16 2,781,657 -0.22(-0.32%)
Feb 04, 2015 69.28 70.25 68.94 69.38 2,475,508 -0.63(-0.90%)
Feb 03, 2015 68.50 70.10 68.25 70.01 3,018,385 +1.67(+2.45%)
Feb 02, 2015 67.86 68.50 67.04 68.34 3,561,192 +0.27(+0.40%)
Jan 30, 2015 69.84 69.93 68.00 68.06 3,478,687 -2.38(-3.38%)
Jan 29, 2015 70.16 70.77 69.45 70.45 2,459,498 +0.19(+0.27%)
Jan 28, 2015 71.69 71.84 70.17 70.26 2,522,435 -1.56(-2.18%)
Jan 27, 2015 71.89 72.48 71.56 71.82 1,394,956 -0.74(-1.01%)
Jan 26, 2015 71.85 72.58 71.71 72.55 1,503,767 +0.83(+1.15%)
Jan 23, 2015 71.86 72.04 71.20 71.73 1,785,237 +0.03(+0.04%)
Jan 22, 2015 70.05 71.93 69.76 71.70 2,305,410 +2.03(+2.91%)
Jan 21, 2015 69.41 70.43 69.38 69.67 1,814,959 -0.05(-0.08%)
Jan 20, 2015 70.08 70.27 68.99 69.73 1,771,303 +0.39(+0.57%)
Jan 16, 2015 69.43 69.61 68.78 69.33 3,444,069 -0.19(-0.28%)
Jan 15, 2015 70.06 71.01 69.44 69.52 1,956,352 -0.43(-0.61%)
Jan 14, 2015 69.63 70.36 68.95 69.95 2,082,177 -0.78(-1.10%)
Jan 13, 2015 72.03 72.73 70.50 70.73 2,742,948 -0.44(-0.62%)
Jan 12, 2015 72.06 72.17 70.92 71.17 1,878,023 -0.75(-1.05%)
Jan 09, 2015 71.98 72.26 71.25 71.93 2,573,229 -0.16(-0.23%)
Jan 08, 2015 70.16 72.20 69.78 72.09 2,622,705 +2.31(+3.31%)
Jan 07, 2015 68.96 69.95 68.51 69.78 2,166,646 +1.56(+2.29%)
Jan 06, 2015 68.95 69.07 67.52 68.22 2,803,222 -0.87(-1.26%)
Jan 05, 2015 70.93 71.02 68.81 69.09 2,228,789 -1.95(-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.