Marriott International Inc (New) $66.17

down -0.20


28/7/2014 05:20 PM  |  NASDAQ : MAR  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
7/28/201466.4867.0766.0266.172,942,996
7/28/20144.054.084.054.0811,500
7/25/201466.7267.1266.2766.371,424,247
7/25/20144.014.104.014.1022,006
7/24/201466.4067.0866.1366.833,008,283
7/24/20144.104.104.004.0174,250
7/23/201465.9066.5165.7866.471,705,064
7/23/20144.094.094.004.05582,236
7/22/201465.3766.3265.3566.112,189,712
7/22/20144.144.144.054.1017,920
7/21/201464.8365.1464.5464.971,565,188
7/21/20144.194.194.194.191,500
7/18/201463.7864.9963.6064.901,993,224
7/18/20144.194.204.194.197,619
7/17/201464.4964.8563.3763.383,033,315
7/17/20144.154.194.154.1913,204
7/16/201465.1465.2864.6264.721,857,252
7/16/20144.144.154.114.119,956
7/15/201465.3665.5864.6664.982,346,592
7/15/20144.154.154.154.153,808
7/14/201465.4165.8665.1365.321,998,847
7/14/20144.104.194.104.193,151
7/11/201465.3265.6764.9865.022,136,303
7/11/20144.114.124.104.128,847
7/10/201464.5565.8164.5565.572,627,555
7/10/20144.154.154.124.1415,626
7/9/201465.2665.5064.9465.422,219,283
7/9/20144.054.134.054.1316,812
7/8/201465.5365.7064.7364.922,018,593
7/8/20144.024.094.014.055,707
7/7/201465.5065.8865.3665.871,488,158
7/7/20144.004.054.004.004,925
7/4/20144.024.094.024.093,110
7/3/201465.2665.7365.2365.56963,399
7/3/20144.004.024.004.023,606
7/2/201464.8065.3964.4665.361,815,556
7/2/20144.024.024.004.0037,653
7/1/201464.3264.7664.1864.671,588,369
6/30/201464.0264.3163.7964.101,135,960
6/30/20144.014.054.014.053,100
6/27/201463.8964.2563.7263.982,345,518
6/27/20144.044.054.044.057,007
6/26/201463.6964.0963.2963.992,031,743
6/26/20144.004.004.004.001,516
6/25/201463.5563.6363.2263.432,966,359
6/25/20144.004.004.004.007,567
6/24/201463.5564.0963.1263.582,818,865
6/24/20144.024.054.024.051,700
6/23/201463.3763.8563.3363.791,390,162
6/23/20144.014.033.993.9947,265
6/20/201463.5164.1063.2763.564,750,043
6/20/20144.054.054.054.051,900
6/19/201462.3163.3762.3163.371,411,464
6/19/20144.054.054.004.003,748
6/18/201462.5363.2762.5063.121,791,153
6/18/20144.004.054.004.0518,135
6/17/201461.5162.5761.3662.451,369,535
6/17/20144.054.094.014.018,874
6/16/201461.3261.8061.3261.621,239,075
6/16/20144.134.134.094.092,784
6/13/201461.5061.6461.0061.381,340,796
6/13/20144.014.014.014.019,141
6/12/201461.8361.9361.2261.451,702,921
6/12/20144.014.014.014.01705
6/11/201461.7261.9861.4561.772,622,217
6/11/20144.024.024.004.00800
6/10/201462.7462.8462.4362.701,972,333
6/10/20144.014.104.004.027,204
6/9/201462.5763.1462.5062.821,568,605
6/9/20144.014.014.014.0147
6/6/201462.3262.8662.2862.851,525,723
6/6/20144.024.024.014.016,507
6/5/201461.9562.3661.5762.311,644,613
6/5/20144.144.144.004.003,460
6/4/201461.3561.7661.2261.721,874,909
6/4/20144.014.014.004.0010,510
6/3/201461.5061.5361.1561.492,427,165
6/3/20143.924.003.924.0014,211
6/2/201461.7161.8661.0561.543,493,216
6/2/20143.943.953.943.942,100
5/30/201460.8861.7360.7561.623,821,565
5/30/20143.913.953.903.958,331
5/29/201459.6360.7259.4060.682,784,278
5/29/20143.863.903.853.8630,312
5/28/201459.4459.5759.2059.441,708,674
5/28/20143.873.933.863.93868
5/27/201459.5759.7559.3559.451,897,846
5/27/20143.943.953.813.8540,302
5/26/20143.953.953.863.9042,245
5/23/201458.9859.3358.8259.261,619,223
5/23/20143.913.913.913.910
5/22/201458.6859.2458.6258.762,293,016
5/22/20143.913.913.913.910
5/21/201458.3858.9258.3458.762,394,495
5/21/20143.904.053.903.9024,709
5/20/201458.3958.9658.3458.892,163,792
5/20/20143.943.943.943.941,807
5/19/201458.1758.6958.0058.611,247,434
5/16/201457.9458.3657.7358.351,529,366
5/16/20143.903.913.903.9031,156
Trading Center