Skip to main content

Marriott International (NQ: MAR )

253.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 63.45 63.93 62.85 63.28 5,276,917 +0.00(+0.00%)
Feb 26, 2016 64.04 64.07 62.96 63.28 3,189,776 -0.14(-0.22%)
Feb 25, 2016 62.73 63.45 62.01 63.42 4,562,108 +1.18(+1.89%)
Feb 24, 2016 60.95 62.46 60.38 62.24 4,028,460 +0.71(+1.15%)
Feb 23, 2016 61.76 62.08 61.33 61.54 3,248,322 -0.25(-0.41%)
Feb 22, 2016 61.25 62.39 60.79 61.79 5,774,133 +1.00(+1.64%)
Feb 19, 2016 59.67 60.88 59.44 60.79 3,888,049 +0.71(+1.19%)
Feb 18, 2016 59.30 60.76 59.21 60.08 8,614,554 -1.61(-2.61%)
Feb 17, 2016 60.82 62.80 60.82 61.69 5,303,178 +1.50(+2.49%)
Feb 16, 2016 59.46 60.64 59.19 60.19 5,962,815 +1.17(+1.98%)
Feb 12, 2016 57.41 59.02 59.02 59.02 4,012,123 +2.04(+3.59%)
Feb 11, 2016 55.97 57.52 55.60 56.98 5,186,038 +0.19(+0.34%)
Feb 10, 2016 57.01 58.13 56.60 56.78 3,864,954 +0.56(+1.00%)
Feb 09, 2016 54.58 57.01 54.58 56.22 5,741,083 +1.23(+2.24%)
Feb 08, 2016 55.13 55.32 53.55 54.99 5,530,185 -0.53(-0.95%)
Feb 05, 2016 56.13 56.16 54.70 55.52 4,003,551 -0.65(-1.15%)
Feb 04, 2016 54.84 56.34 54.48 56.16 4,682,167 +1.22(+2.22%)
Feb 03, 2016 54.73 55.26 53.37 54.94 3,848,143 +0.30(+0.54%)
Feb 02, 2016 55.88 56.21 54.57 54.65 4,247,140 -2.17(-3.83%)
Feb 01, 2016 55.80 57.26 55.52 56.82 3,778,774 +0.13(+0.23%)
Jan 29, 2016 55.40 56.71 54.92 56.69 3,427,728 +1.91(+3.50%)
Jan 28, 2016 56.68 57.02 54.40 54.77 5,027,234 -1.32(-2.36%)
Jan 27, 2016 57.18 57.77 55.52 56.10 4,348,402 -1.20(-2.10%)
Jan 26, 2016 56.16 57.41 55.76 57.30 3,519,236 +1.68(+3.03%)
Jan 25, 2016 57.73 57.73 55.50 55.62 3,492,590 -2.16(-3.75%)
Jan 22, 2016 57.89 58.85 57.00 57.78 5,155,852 +0.75(+1.31%)
Jan 21, 2016 55.27 57.87 54.72 57.03 6,637,078 +1.70(+3.08%)
Jan 20, 2016 53.31 56.06 52.20 55.33 8,886,110 +1.32(+2.45%)
Jan 19, 2016 55.91 55.97 53.30 54.01 5,634,841 -1.08(-1.96%)
Jan 15, 2016 54.60 55.09 55.09 55.09 9,053,004 -1.10(-1.96%)
Jan 14, 2016 55.70 57.47 54.51 56.19 8,048,631 +0.43(+0.78%)
Jan 13, 2016 59.05 59.23 55.63 55.76 5,918,598 -3.75(-6.30%)
Jan 12, 2016 58.48 59.67 58.44 59.50 5,313,282 +1.07(+1.84%)
Jan 11, 2016 58.42 58.74 57.47 58.43 4,938,600 +0.47(+0.81%)
Jan 08, 2016 57.69 59.03 57.37 57.96 4,875,442 +0.77(+1.34%)
Jan 07, 2016 57.61 58.40 57.06 57.19 6,966,739 -1.67(-2.83%)
Jan 06, 2016 59.64 59.84 57.85 58.85 4,504,553 -1.82(-3.00%)
Jan 05, 2016 60.58 61.08 60.34 60.68 2,917,599 +0.19(+0.32%)
Jan 04, 2016 60.99 61.24 60.11 60.48 4,215,208 -1.54(-2.48%)
Dec 31, 2015 62.90 62.02 62.02 62.02 2,098,160 -0.91(-1.44%)
Dec 30, 2015 63.68 63.79 62.78 62.92 1,634,486 -0.68(-1.06%)
Dec 29, 2015 63.91 64.09 63.25 63.60 2,065,308 -0.09(-0.15%)
Dec 28, 2015 62.91 63.79 62.91 63.69 1,577,962 +0.07(+0.12%)
Dec 24, 2015 63.70 63.62 63.62 63.62 853,857 -0.07(-0.12%)
Dec 23, 2015 63.19 63.83 62.83 63.69 2,446,827 +0.33(+0.53%)
Dec 22, 2015 60.83 63.75 60.37 63.36 6,136,070 +3.07(+5.09%)
Dec 21, 2015 60.47 60.98 60.12 60.29 2,383,475 +0.06(+0.09%)
Dec 18, 2015 60.95 61.56 59.80 60.23 5,226,977 -0.85(-1.39%)
Dec 17, 2015 62.31 62.75 61.07 61.08 2,605,650 -1.05(-1.68%)
Dec 16, 2015 62.13 63.00 60.99 62.13 3,758,830 +0.50(+0.81%)
Dec 15, 2015 62.05 62.13 61.07 61.63 3,376,523 +0.18(+0.29%)
Dec 14, 2015 61.78 62.18 60.64 61.45 3,414,430 -0.39(-0.63%)
Dec 11, 2015 62.09 62.75 61.71 61.84 2,310,914 -1.28(-2.02%)
Dec 10, 2015 63.58 63.75 62.79 63.12 2,115,193 +0.19(+0.31%)
Dec 09, 2015 63.91 64.77 62.51 62.92 3,140,107 -1.44(-2.24%)
Dec 08, 2015 64.09 64.67 63.35 64.37 2,647,525 +0.07(+0.12%)
Dec 07, 2015 65.45 65.68 63.97 64.29 3,322,259 -1.42(-2.17%)
Dec 04, 2015 65.21 65.77 64.05 65.72 3,756,559 +2.09(+3.29%)
Dec 03, 2015 66.38 66.50 63.42 63.63 3,479,788 -2.69(-4.06%)
Dec 02, 2015 66.68 67.24 66.16 66.32 3,057,403 -0.53(-0.79%)
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.