$65.56 -0.64 (%) Marriott International Inc (New) - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
5/25/201665.3766.3465.1666.202,750,584
5/25/20160.290.290.290.29500
5/24/201665.1765.6164.8765.372,271,711
5/24/20160.290.290.290.290
5/23/201665.0265.1264.4964.862,001,872
5/20/201664.7865.3764.7064.983,008,238
5/20/20160.300.300.290.2939,300
5/19/201665.1465.2564.1164.973,533,047
5/19/20160.310.310.310.3130,005
5/18/201667.0067.2765.1265.714,548,654
5/18/20160.300.300.300.30500
5/17/201667.7168.4167.0167.262,726,101
5/17/20160.290.300.290.302,525
5/16/201666.8868.1666.6467.712,648,170
5/16/20160.290.290.290.291,000
5/13/201667.7168.4566.3166.883,812,157
5/13/20160.290.290.290.299,400
5/12/201669.3469.4967.4467.972,574,531
5/12/20160.290.290.290.294,115
5/11/201670.3270.3268.7568.922,660,369
5/11/20160.290.290.290.290
5/10/201669.1970.4668.6570.466,236,660
5/10/20160.290.290.290.290
5/9/201669.4069.5468.6969.132,320,832
5/9/20160.290.290.290.2910,000
5/6/201669.0169.4868.3569.221,872,285
5/6/20160.290.290.290.292,900
5/5/201669.4569.8469.0469.273,058,341
5/5/20160.290.290.290.296,582
5/4/201669.4669.8268.7769.234,333,115
5/4/20160.290.290.290.2911,300
5/3/201669.6570.3969.1370.104,670,859
5/3/20160.290.290.290.296,800
5/2/201670.3370.4769.5470.044,575,681
5/2/20160.300.300.300.30109,500
4/29/201668.9870.4368.6470.096,485,753
4/29/20160.290.290.290.290
4/28/201667.6370.7567.5669.247,221,058
4/28/20160.290.290.290.291,600
4/27/201667.0568.9167.0168.686,220,458
4/27/20160.280.300.280.30200,800
4/26/201667.4067.5166.5067.004,445,605
4/26/20160.280.280.270.2816,000
4/25/201666.7567.0866.4166.983,443,800
4/25/20160.280.280.280.2817,500
4/22/201668.2368.3265.5666.545,375,738
4/22/20160.280.280.280.2813,100
4/21/201667.7369.2567.7368.234,477,155
4/21/20160.280.280.280.280
4/20/201667.1968.4066.8767.865,106,318
4/20/20160.280.280.280.2816,800
4/19/201667.6268.8367.3867.815,440,748
4/19/20160.280.280.280.281
4/18/201667.7967.8166.6867.544,992,591
4/18/20160.280.280.280.280
4/15/201667.8968.5867.7767.924,420,244
4/15/20160.280.280.280.2824,704
4/14/201667.6568.1567.2667.844,324,209
4/14/20160.280.280.280.28300
4/13/201667.8867.9967.3867.633,471,630
4/13/20160.280.280.270.2813,250
4/12/201667.1367.5866.9067.343,384,558
4/12/20160.280.280.280.2819,800
4/11/201666.7568.0766.6667.126,513,871
4/11/20160.280.280.280.2810,900
4/8/201666.0066.6365.7466.579,372,423
4/8/20160.280.280.280.280
4/7/201665.8966.0365.1165.534,226,982
4/7/20160.280.280.280.2833,300
4/6/201666.0766.3165.4466.143,508,901
4/6/20160.270.280.270.2830,800
4/5/201665.8866.0965.2665.845,785,518
4/5/20160.280.280.280.2850,500
4/4/201667.1367.3666.1666.365,528,788
4/4/20160.260.260.260.260
4/1/201667.4868.0766.5067.1318,178,877
4/1/20160.260.260.260.260
3/31/201671.5971.8271.0271.184,621,028
3/31/20160.260.260.260.26700
3/30/201671.4071.7770.4371.552,362,701
3/30/20160.290.290.260.2613,600
3/29/201670.9871.4570.6670.704,709,303
3/29/20160.280.280.280.283
3/28/201670.1071.8470.0071.346,831,583
3/28/20160.280.280.280.280
3/24/201669.0269.7268.3768.645,624,402
3/24/20160.260.280.260.286,500
3/23/201670.5570.8369.1969.607,108,045
3/23/20160.260.260.260.260
3/22/201670.8971.2869.9970.927,182,977
3/22/20160.260.260.260.2612
3/21/201672.5672.8571.8272.3013,664,464
3/21/20160.270.270.260.265,050
3/18/201672.6173.8972.2573.1613,530,670
3/18/20160.270.270.270.270
3/17/201670.9871.8270.5471.804,546,582
3/17/20160.270.270.270.2730,860
3/16/201669.9871.6969.8571.243,382,967
3/16/20160.270.270.270.275,500
3/15/201670.0671.0370.0170.414,007,640
  • Showing 1-100 of 2,233 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center