Skip to main content

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 (%)
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%)
Jan 02, 2015 71.57 71.65 70.08 71.03 1,399,127 -0.26(-0.36%)
Dec 31, 2014 71.87 71.29 71.29 71.29 1,556,493 -0.24(-0.34%)
Dec 30, 2014 71.92 72.37 71.31 71.53 1,296,627 -0.72(-0.99%)
Dec 29, 2014 71.92 72.40 71.41 72.25 1,221,244 +0.35(+0.49%)
Dec 26, 2014 71.87 72.16 71.74 71.90 975,860 +0.32(+0.44%)
Dec 24, 2014 71.34 71.58 71.58 71.58 806,596 -0.17(-0.24%)
Dec 23, 2014 71.95 72.20 71.57 71.75 1,731,239 +0.07(+0.10%)
Dec 22, 2014 70.72 71.82 70.67 71.68 1,386,514 +0.94(+1.33%)
Dec 19, 2014 70.65 71.23 70.33 70.74 4,917,273 +0.07(+0.10%)
Dec 18, 2014 70.93 71.15 70.26 70.67 2,566,989 +0.56(+0.79%)
Dec 17, 2014 69.70 70.42 69.09 70.11 2,575,870 +0.42(+0.60%)
Dec 16, 2014 71.11 71.20 69.63 69.69 3,631,278 -1.18(-1.66%)
Dec 15, 2014 70.80 71.53 69.68 70.87 2,896,538 +0.74(+1.06%)
Dec 12, 2014 70.41 71.19 70.08 70.13 1,718,982 -0.79(-1.11%)
Dec 11, 2014 71.79 71.97 70.58 70.91 1,562,954 +0.13(+0.18%)
Dec 10, 2014 71.53 71.68 70.65 70.79 1,814,485 -0.81(-1.14%)
Dec 09, 2014 71.33 71.74 70.80 71.60 1,827,501 -0.57(-0.78%)
Dec 08, 2014 72.18 72.40 71.72 72.16 1,603,839 +0.00(+0.00%)
Dec 05, 2014 71.31 72.35 71.23 72.16 1,749,914 +0.96(+1.35%)
Dec 04, 2014 71.26 72.17 70.76 71.21 1,640,843 -0.18(-0.26%)
Dec 03, 2014 70.80 71.71 70.53 71.39 1,532,773 +0.63(+0.89%)
Dec 02, 2014 71.01 71.43 70.71 70.76 2,911,496 +0.00(+0.00%)
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.