$73.03 +0.55 (%) Marriott International Inc (New) - NASDAQ

Aug. 25, 2016 | 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
8/25/201672.4573.1172.3073.033,013,834
8/25/20160.300.300.300.302,096
8/24/201672.9773.2772.3372.481,459,877
8/24/20160.320.320.320.3210,000
8/23/201673.4373.4472.9873.131,735,186
8/23/20160.300.300.300.303,003
8/22/201673.6673.9172.6273.014,737,869
8/22/20160.300.300.300.300
8/19/201672.6373.9972.3473.972,353,761
8/19/20160.300.300.300.300
8/18/201672.9573.2672.3172.961,063,140
8/18/20160.300.300.300.300
8/17/201672.9373.0772.2873.011,712,657
8/17/20160.300.300.300.304,000
8/16/201672.9473.1172.4272.782,439,371
8/16/20160.300.300.290.304,514
8/15/201672.0973.1472.0272.882,030,532
8/15/20160.300.300.300.307,000
8/12/201671.4072.5571.3071.941,784,759
8/12/20160.280.300.280.308,100
8/11/201671.9872.3571.6472.101,350,119
8/11/20160.280.280.280.285,500
8/10/201672.0372.5371.5271.862,342,215
8/10/20160.290.290.290.29110
8/9/201672.6372.9871.7471.852,639,751
8/9/20160.280.290.280.2921,140
8/8/201672.9973.2372.3172.543,782,583
8/8/20160.280.290.280.297,000
8/5/201672.6973.1472.3172.711,846,302
8/5/20160.290.290.280.2826,900
8/4/201671.2972.2470.6172.211,974,531
8/4/20160.290.290.290.297,002
8/3/201670.4471.4070.1571.312,888,987
8/3/20160.280.290.280.2911,700
8/2/201671.1971.2169.6870.592,514,777
8/2/20160.300.300.300.3011,000
8/1/201671.4971.7470.7371.192,235,727
7/29/201671.3271.8570.8971.702,408,302
7/29/20160.300.300.300.303,000
7/28/201669.5271.6469.0071.533,653,441
7/28/20160.280.280.280.280
7/27/201671.0571.1869.7270.544,010,595
7/27/20160.280.280.280.28550
7/26/201671.1171.7370.7071.672,531,742
7/26/20160.300.300.300.307,000
7/25/201670.9271.3570.6671.212,790,276
7/25/20160.350.350.280.287,500
7/22/201670.3071.1270.0570.991,838,234
7/22/20160.320.320.320.321,500
7/21/201669.6270.4769.4670.382,579,299
7/21/20160.320.320.320.323,000
7/20/201670.2170.4369.7469.871,916,222
7/20/20160.330.330.330.332,000
7/19/201669.9070.1769.3970.153,060,916
7/19/20160.300.300.300.305,000
7/18/201670.1970.7669.9970.392,061,747
7/18/20160.330.330.330.332,900
7/15/201670.4270.5669.2870.201,838,457
7/15/20160.300.330.300.3329,781
7/14/201670.9071.0070.3470.452,274,519
7/14/20160.320.320.320.320
7/13/201671.5371.5569.5870.123,413,861
7/13/20160.320.320.320.321
7/12/201670.4771.5070.4571.263,910,716
7/12/20160.320.320.320.3213
7/11/201669.8570.2769.6270.123,283,092
7/11/20160.320.320.320.3210,500
7/8/201668.9970.0468.8469.853,686,885
7/8/20160.320.330.320.3323,658
7/7/201667.9868.7167.4068.362,918,486
7/7/20160.320.320.320.3210,000
7/6/201666.7067.9566.3167.852,899,572
7/6/20160.320.330.320.335,039
7/5/201667.8467.9566.7667.093,093,813
7/5/20160.320.320.320.325,000
7/4/20160.330.340.320.32104,000
7/1/201666.3967.9066.0967.793,340,981
6/30/201665.6866.7564.8866.464,329,573
6/30/20160.340.340.340.340
6/29/201663.1965.3463.1764.904,200,026
6/29/20160.340.340.340.340
6/28/201662.1762.7361.6562.594,016,510
6/28/20160.340.340.340.340
6/27/201663.3163.8260.8761.216,497,575
6/27/20160.340.340.340.344,500
6/24/201666.3667.3463.8463.916,184,359
6/24/20160.320.320.320.32770
6/23/201668.3968.9968.0468.952,472,694
6/23/20160.320.320.320.321,000
6/22/201667.8968.4267.4267.753,592,161
6/22/20160.320.320.320.326,000
6/21/201667.7367.8367.1367.712,429,216
6/21/20160.320.320.320.320
6/20/201667.1668.4667.0667.843,090,967
6/20/20160.310.340.310.3229,500
6/17/201665.5866.5965.5166.473,229,474
6/17/20160.320.320.320.3231,800
6/16/201665.4865.7464.3365.592,741,022
6/16/20160.320.320.320.320
6/15/201665.4666.7365.4165.722,933,845
  • Showing 1-100 of 2,298 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center