$77.35 0.00 (%) Marriott International Inc (New) - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
12/18/201477.6477.8876.9177.352,353,380
12/18/20142.883.002.672.8178,314
12/17/201476.2977.0875.6276.742,353,695
12/17/20142.902.952.842.851,103,094
12/16/201477.8477.9376.2276.283,317,507
12/16/20142.922.952.902.9083,915
12/15/201477.5078.2976.2777.572,646,255
12/15/20142.963.162.922.9271,802
12/12/201477.0777.9276.7176.761,570,449
12/12/20143.113.112.962.9674,581
12/11/201478.5878.7877.2577.621,427,903
12/11/20143.153.203.063.1155,488
12/10/201478.3078.4677.3377.481,657,700
12/10/20143.133.202.983.2053,147
12/9/201478.0878.5277.5078.371,669,591
12/9/20143.193.203.153.1945,164
12/8/201479.0179.2578.5078.991,465,255
12/8/20143.243.243.183.19118,133
12/5/201478.0679.1977.9778.991,598,708
12/5/20143.193.253.183.2515,701
12/4/201478.0079.0077.4577.941,499,062
12/4/20143.133.193.133.199,400
12/3/201477.5078.4977.2078.141,400,330
12/3/20143.103.123.103.119,609
12/2/201477.7378.1977.4077.452,659,920
12/2/20143.013.073.003.0742,065
12/1/201478.5078.7977.3777.451,903,114
12/1/20143.293.353.013.0196,305
11/28/201478.3379.2178.1578.79981,154
11/28/20143.353.353.253.2546,757
11/27/20143.403.403.353.3559,411
11/26/201476.8277.6576.7777.481,010,889
11/26/20143.353.453.353.4025,825
11/25/201477.0277.3076.4477.044,748,047
11/25/20143.453.453.343.3536,071
11/24/201476.4777.2376.4776.972,092,518
11/24/20143.553.553.503.502,663
11/21/201476.8177.0575.9175.982,211,314
11/21/20143.503.503.393.50182,645
11/20/201476.3776.4175.3475.892,324,712
11/20/20143.453.503.453.4810,401
11/19/201476.9877.3576.3276.381,783,370
11/19/20143.483.493.413.415,910
11/18/201476.8977.2276.5176.942,442,920
11/18/20143.493.523.423.4239,315
11/17/201477.1077.7476.7777.172,517,627
11/17/20143.813.813.423.5018,137
11/14/201478.0978.3977.7177.961,456,696
11/14/20143.553.553.383.5038,600
11/13/201477.3878.2577.3378.091,443,264
11/13/20143.553.553.523.523,039
11/12/201476.5877.5076.3877.301,319,245
11/12/20143.603.643.553.559,260
11/11/201476.8077.2876.5677.141,463,009
11/11/20143.643.643.643.6413,479
11/10/201475.5276.6775.3376.561,434,640
11/10/20143.713.783.603.60636,100
11/7/201475.3375.5574.9675.501,803,203
11/7/20143.693.783.643.659,600
11/6/201475.0775.3474.4475.252,331,726
11/6/20143.583.633.583.631,088
11/5/201475.1975.2073.9474.903,106,715
11/5/20143.533.613.523.539,221
11/4/201475.4075.5974.3274.573,395,824
11/4/20143.583.583.503.5228,613
11/3/201475.9176.1574.9575.802,427,487
11/3/20143.623.623.583.588,453
10/31/201477.9977.9975.2175.753,577,333
10/31/20143.513.673.513.676,167
10/30/201473.5176.3173.5076.003,342,879
10/30/20143.553.553.503.5013,600
10/29/201474.0075.1972.0974.034,337,285
10/29/20143.543.563.503.5071,755
10/28/201469.8572.2169.2371.954,551,086
10/28/20143.693.693.563.6020,117
10/27/201469.3070.4069.0170.262,317,505
10/27/20143.703.703.693.6912,334
10/24/201468.4069.3568.0469.292,363,935
10/24/20143.713.723.703.719,813
10/23/201469.0070.0068.3468.433,434,765
10/23/20143.763.763.753.7514,928
10/22/201469.4169.6368.2268.422,353,763
10/22/20143.713.903.713.7540,400
10/21/201467.5868.7067.3068.422,820,828
10/21/20143.773.773.663.6613,605
10/20/201464.9467.6364.9067.023,737,018
10/20/20143.793.803.793.807,236
10/17/201463.6365.3463.2365.013,110,287
10/17/20143.643.803.643.789,405
10/16/201460.7263.5560.6662.792,919,156
10/16/20143.653.653.603.608,924
10/15/201461.9263.9059.6162.206,844,694
10/15/20143.623.643.623.643,606
10/14/201462.1163.8862.0662.555,234,692
10/14/20143.703.703.703.7010,336
10/13/201463.5563.6661.6361.716,500,783
10/10/201464.4064.7463.1263.554,100,541
10/10/20143.703.703.703.700
10/9/201465.5966.1964.5364.583,565,637
10/9/20143.563.703.563.708,633
  • Showing 1-100 of 1,875 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center