Skip to main content

Marriott International (NQ: MAR )

243.53 -0.93 (-0.38%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 71.58 71.67 70.09 71.04 1,398,891 -0.26(-0.36%)
Dec 31, 2014 71.88 71.30 71.30 71.30 1,556,230 -0.24(-0.34%)
Dec 30, 2014 71.93 72.39 71.32 71.54 1,296,408 -0.72(-0.99%)
Dec 29, 2014 71.93 72.41 71.42 72.26 1,221,037 +0.35(+0.49%)
Dec 26, 2014 71.88 72.18 71.75 71.91 975,695 +0.32(+0.44%)
Dec 24, 2014 71.35 71.59 71.59 71.59 806,460 -0.17(-0.24%)
Dec 23, 2014 71.96 72.21 71.59 71.77 1,730,947 +0.07(+0.10%)
Dec 22, 2014 70.73 71.83 70.68 71.69 1,386,280 +0.94(+1.33%)
Dec 19, 2014 70.66 71.24 70.34 70.75 4,916,443 +0.07(+0.10%)
Dec 18, 2014 70.94 71.16 70.28 70.68 2,566,555 +0.56(+0.79%)
Dec 17, 2014 69.71 70.43 69.10 70.12 2,575,435 +0.42(+0.60%)
Dec 16, 2014 71.13 71.21 69.65 69.70 3,630,664 -1.18(-1.66%)
Dec 15, 2014 70.82 71.54 69.69 70.88 2,896,049 +0.74(+1.06%)
Dec 12, 2014 70.42 71.20 70.09 70.14 1,718,692 -0.79(-1.11%)
Dec 11, 2014 71.80 71.98 70.59 70.92 1,562,690 +0.13(+0.18%)
Dec 10, 2014 71.55 71.69 70.66 70.80 1,814,179 -0.81(-1.14%)
Dec 09, 2014 71.35 71.75 70.82 71.61 1,827,193 -0.57(-0.78%)
Dec 08, 2014 72.20 72.42 71.73 72.18 1,603,568 +0.00(+0.00%)
Dec 05, 2014 71.33 72.36 71.24 72.18 1,749,618 +0.96(+1.35%)
Dec 04, 2014 71.27 72.19 70.77 71.22 1,640,566 -0.18(-0.26%)
Dec 03, 2014 70.82 71.72 70.54 71.40 1,532,514 +0.63(+0.89%)
Dec 02, 2014 71.03 71.45 70.72 70.77 2,911,004 +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.