Marriott International (NQ: MAR )

253.82 +0.26 (+0.10%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 74.36 74.65 73.38 74.09 3,764,679 -0.31(-0.42%)
Nov 29, 2016 73.44 74.84 73.44 74.40 3,645,714 +0.98(+1.33%)
Nov 28, 2016 72.93 73.84 72.44 73.42 3,633,444 -0.42(-0.57%)
Nov 25, 2016 73.45 74.20 72.66 73.84 1,126,710 +0.41(+0.56%)
Nov 23, 2016 73.43 73.43 73.43 0 +0.22(+0.30%)
Nov 22, 2016 72.77 73.33 72.56 73.21 2,877,769 +0.53(+0.72%)
Nov 21, 2016 72.45 73.18 72.30 72.68 2,770,742 +0.42(+0.59%)
Nov 18, 2016 72.52 72.73 72.17 72.26 1,758,478 -0.31(-0.43%)
Nov 17, 2016 72.61 73.09 72.35 72.57 2,450,118 -0.09(-0.13%)
Nov 16, 2016 72.50 73.24 72.39 72.66 2,933,197 -0.13(-0.18%)
Nov 15, 2016 72.13 72.93 71.89 72.79 4,124,246 +0.44(+0.61%)
Nov 14, 2016 68.85 72.89 68.81 72.35 7,800,988 +3.61(+5.25%)
Nov 11, 2016 68.52 69.19 68.15 68.75 3,188,450 -0.03(-0.04%)
Nov 10, 2016 69.81 70.34 68.59 68.78 5,629,857 -0.62(-0.89%)
Nov 09, 2016 66.66 69.58 66.51 69.39 5,362,662 +0.99(+1.45%)
Nov 08, 2016 65.57 68.98 64.67 68.40 8,415,698 +1.80(+2.70%)
Nov 07, 2016 66.19 66.68 65.83 66.60 3,816,826 +1.40(+2.14%)
Nov 04, 2016 64.34 66.13 64.34 65.21 4,427,506 +0.35(+0.53%)
Nov 03, 2016 64.24 65.01 64.07 64.86 3,420,335 +0.79(+1.23%)
Nov 02, 2016 64.07 64.89 63.72 64.07 3,117,331 +0.07(+0.12%)
Nov 01, 2016 64.34 64.64 63.46 64.00 3,359,705 -0.36(-0.55%)
Oct 31, 2016 63.44 64.60 63.44 64.35 2,879,909 +1.18(+1.87%)
Oct 28, 2016 62.74 63.59 62.47 63.17 2,127,535 +0.49(+0.78%)
Oct 27, 2016 62.48 62.72 62.02 62.69 2,463,281 +0.22(+0.34%)
Oct 26, 2016 62.28 62.75 61.74 62.47 4,078,786 -0.49(-0.77%)
Oct 25, 2016 63.10 63.24 62.76 62.96 2,175,818 -0.16(-0.25%)
Oct 24, 2016 63.46 64.14 63.10 63.12 2,786,582 +0.22(+0.36%)
Oct 21, 2016 62.82 63.24 62.38 62.89 1,980,639 -0.24(-0.39%)
Oct 20, 2016 63.46 63.56 62.57 63.14 2,208,202 -0.52(-0.82%)
Oct 19, 2016 63.65 63.93 63.46 63.66 1,742,107 +0.12(+0.19%)
Oct 18, 2016 63.44 63.76 62.98 63.54 3,220,517 +0.85(+1.36%)
Oct 17, 2016 63.09 63.47 62.61 62.69 1,741,983 -0.50(-0.79%)
Oct 14, 2016 63.17 63.58 62.77 63.18 2,834,078 +0.17(+0.27%)
Oct 13, 2016 62.14 63.08 61.88 63.02 3,690,285 +0.34(+0.54%)
Oct 12, 2016 62.39 62.83 62.23 62.68 2,333,495 +0.28(+0.45%)
Oct 11, 2016 62.87 63.19 61.98 62.40 7,171,734 -0.73(-1.16%)
Oct 10, 2016 63.28 63.76 63.11 63.13 2,112,848 +0.23(+0.37%)
Oct 07, 2016 63.22 63.56 62.52 62.89 3,074,181 -0.35(-0.55%)
Oct 06, 2016 63.09 63.36 62.61 63.24 2,418,333 +0.04(+0.06%)
Oct 05, 2016 62.96 63.41 62.91 63.20 2,728,802 +0.34(+0.54%)
Oct 04, 2016 63.07 63.17 62.65 62.87 2,934,806 -0.32(-0.50%)
Oct 03, 2016 63.08 63.49 63.03 63.18 2,774,534 +0.11(+0.18%)
Sep 30, 2016 63.14 63.46 62.72 63.07 6,497,177 +0.22(+0.34%)
Sep 29, 2016 62.96 63.78 62.74 62.86 3,396,684 -0.26(-0.42%)
Sep 28, 2016 62.80 63.17 62.48 63.12 4,909,538 +0.31(+0.49%)
Sep 27, 2016 62.95 63.62 62.72 62.81 5,197,904 -0.09(-0.15%)
Sep 26, 2016 64.82 64.85 62.77 62.90 5,405,745 -1.21(-1.88%)
Sep 23, 2016 64.97 65.05 63.79 64.11 12,725,728 -1.23(-1.88%)
Sep 22, 2016 66.08 66.26 65.11 65.34 18,747,604 -0.37(-0.56%)
Sep 21, 2016 65.39 65.89 64.86 65.70 16,996,382 +0.47(+0.72%)
Sep 20, 2016 64.27 66.21 64.04 65.24 12,233,190 +1.49(+2.34%)
Sep 19, 2016 64.35 64.71 63.38 63.74 1,924,568 -0.33(-0.51%)
Sep 16, 2016 64.42 64.47 63.54 64.07 3,506,983 -0.56(-0.87%)
Sep 15, 2016 63.90 64.82 63.55 64.63 3,518,158 +0.75(+1.17%)
Sep 14, 2016 63.62 64.51 62.91 63.88 4,637,788 +0.07(+0.12%)
Sep 13, 2016 63.62 64.41 63.30 63.81 4,498,611 -0.38(-0.60%)
Sep 12, 2016 62.20 64.31 62.06 64.19 3,380,468 +1.55(+2.47%)
Sep 09, 2016 65.31 65.43 62.54 62.64 4,163,069 -2.68(-4.10%)
Sep 08, 2016 65.77 65.77 65.18 65.32 2,016,237 -0.35(-0.53%)
Sep 07, 2016 65.71 65.85 65.30 65.66 1,910,258 +0.29(+0.44%)
Sep 06, 2016 66.15 66.32 65.25 65.38 2,428,730 -0.81(-1.23%)
Sep 02, 2016 66.59 66.19 66.19 66.19 2,753,736 -0.16(-0.24%)
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.