Marriott International (NQ: MAR )

238.74 +3.13 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 74.28 74.67 73.26 73.39 2,102,121 -1.08(-1.45%)
Mar 30, 2015 74.31 74.75 74.16 74.47 1,185,581 +0.62(+0.84%)
Mar 27, 2015 73.52 74.38 73.36 73.85 1,945,361 +0.22(+0.30%)
Mar 26, 2015 72.40 74.08 71.86 73.63 3,462,585 +0.72(+0.98%)
Mar 25, 2015 74.80 74.91 72.90 72.91 3,643,120 -2.25(-2.99%)
Mar 24, 2015 76.73 76.77 75.12 75.16 2,307,795 -1.85(-2.40%)
Mar 23, 2015 76.81 77.65 76.50 77.00 2,240,529 +0.21(+0.27%)
Mar 20, 2015 77.67 77.67 76.45 76.79 3,535,375 -0.25(-0.32%)
Mar 19, 2015 76.14 77.14 75.90 77.04 1,626,883 +0.99(+1.30%)
Mar 18, 2015 75.17 76.27 74.48 76.05 1,834,727 +0.72(+0.96%)
Mar 17, 2015 76.21 76.21 75.16 75.33 1,502,670 -0.96(-1.26%)
Mar 16, 2015 75.48 76.50 75.26 76.29 1,273,745 +1.29(+1.72%)
Mar 13, 2015 75.40 75.74 74.49 75.00 1,504,348 -0.66(-0.87%)
Mar 12, 2015 74.59 75.84 74.59 75.66 1,750,032 +1.58(+2.13%)
Mar 11, 2015 74.00 74.80 73.93 74.08 1,405,387 -0.17(-0.23%)
Mar 10, 2015 74.72 74.72 73.84 74.25 2,108,938 -1.11(-1.48%)
Mar 09, 2015 74.42 75.42 74.35 75.37 2,094,174 +0.88(+1.18%)
Mar 06, 2015 75.39 75.75 74.31 74.49 1,824,500 -1.26(-1.66%)
Mar 05, 2015 76.11 76.50 75.65 75.75 1,302,313 -0.23(-0.30%)
Mar 04, 2015 76.34 76.48 75.64 75.98 1,201,215 -0.69(-0.91%)
Mar 03, 2015 77.48 77.60 76.54 76.67 1,716,538 -0.84(-1.08%)
Mar 02, 2015 76.16 77.55 75.95 77.51 2,571,479 +1.58(+2.08%)
Feb 27, 2015 76.12 76.41 75.57 75.93 2,227,201 -0.11(-0.14%)
Feb 26, 2015 75.07 76.09 75.07 76.04 1,565,100 +0.79(+1.04%)
Feb 25, 2015 75.13 75.69 74.93 75.26 1,471,191 +0.11(+0.14%)
Feb 24, 2015 75.59 75.80 74.97 75.15 1,489,503 -0.64(-0.85%)
Feb 23, 2015 75.61 75.84 75.24 75.80 2,011,052 -0.05(-0.06%)
Feb 20, 2015 76.01 76.01 74.98 75.84 1,955,363 -0.09(-0.12%)
Feb 19, 2015 76.55 77.46 74.79 75.93 4,298,052 +1.51(+2.03%)
Feb 18, 2015 73.30 74.58 73.13 74.42 3,801,246 +0.15(+0.20%)
Feb 17, 2015 72.59 74.31 71.97 74.28 3,319,544 +1.73(+2.39%)
Feb 13, 2015 72.27 72.55 72.55 72.55 1,954,590 +0.34(+0.47%)
Feb 12, 2015 70.88 72.40 70.48 72.20 2,384,995 +1.83(+2.60%)
Feb 11, 2015 70.48 70.95 69.87 70.38 2,121,629 -0.19(-0.27%)
Feb 10, 2015 67.96 70.76 67.96 70.57 3,865,803 +3.51(+5.24%)
Feb 09, 2015 67.00 67.53 66.49 67.06 2,698,519 -0.76(-1.13%)
Feb 06, 2015 69.24 69.68 67.26 67.82 3,724,700 -1.35(-1.96%)
Feb 05, 2015 69.36 69.72 68.80 69.17 2,781,187 -0.22(-0.32%)
Feb 04, 2015 69.29 70.26 68.95 69.39 2,475,090 -0.63(-0.90%)
Feb 03, 2015 68.51 70.11 68.27 70.02 3,017,875 +1.67(+2.45%)
Feb 02, 2015 67.87 68.51 67.05 68.35 3,560,590 +0.27(+0.40%)
Jan 30, 2015 69.86 69.94 68.01 68.07 3,478,099 -2.38(-3.38%)
Jan 29, 2015 70.18 70.78 69.46 70.46 2,459,082 +0.19(+0.27%)
Jan 28, 2015 71.70 71.85 70.18 70.27 2,522,009 -1.56(-2.18%)
Jan 27, 2015 71.90 72.49 71.57 71.83 1,394,720 -0.74(-1.01%)
Jan 26, 2015 71.87 72.60 71.72 72.57 1,503,513 +0.83(+1.15%)
Jan 23, 2015 71.88 72.05 71.21 71.74 1,784,936 +0.03(+0.04%)
Jan 22, 2015 70.07 71.94 69.77 71.71 2,305,021 +2.03(+2.91%)
Jan 21, 2015 69.42 70.44 69.39 69.68 1,814,653 -0.05(-0.08%)
Jan 20, 2015 70.09 70.29 69.00 69.74 1,771,004 +0.39(+0.57%)
Jan 16, 2015 69.44 69.62 68.79 69.34 3,443,488 -0.19(-0.28%)
Jan 15, 2015 70.08 71.03 69.45 69.54 1,956,021 -0.43(-0.61%)
Jan 14, 2015 69.65 70.37 68.96 69.97 2,081,826 -0.78(-1.10%)
Jan 13, 2015 72.04 72.74 70.51 70.74 2,742,485 -0.44(-0.62%)
Jan 12, 2015 72.08 72.19 70.93 71.19 1,877,705 -0.75(-1.05%)
Jan 09, 2015 71.99 72.27 71.26 71.94 2,572,794 -0.16(-0.23%)
Jan 08, 2015 70.18 72.21 69.79 72.10 2,622,262 +2.31(+3.31%)
Jan 07, 2015 68.97 69.97 68.52 69.79 2,166,280 +1.56(+2.29%)
Jan 06, 2015 68.96 69.08 67.53 68.23 2,802,749 -0.87(-1.26%)
Jan 05, 2015 70.94 71.03 68.82 69.10 2,228,412 -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.