$70.27 -0.17 (%) Marriott International Inc (New) - NASDAQ

Sep. 30, 2014 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
9/29/201470.2770.6969.9770.441,664,570
9/29/20143.953.953.953.954,000
9/26/201470.8571.0770.5270.723,139,678
9/26/20143.933.933.933.933,400
9/25/201471.3771.6770.4670.521,508,110
9/25/20143.963.963.923.9210,701
9/24/201470.9071.4870.7871.391,213,808
9/24/20144.004.034.004.009,278
9/23/201471.4971.8070.9070.921,889,175
9/23/20143.953.953.953.954,805
9/22/201472.3272.3271.2871.611,961,141
9/22/20143.993.993.903.9036,800
9/19/201472.9873.2872.0472.193,799,097
9/19/20144.004.044.004.049,390
9/18/201472.1972.4771.7672.451,677,327
9/18/20144.034.074.004.0033,434
9/17/201471.2872.0971.2171.731,476,694
9/17/20144.074.084.034.0311,467
9/16/201470.5071.2370.3371.142,199,641
9/16/20144.074.074.054.0711,651
9/15/201470.5470.9170.4570.711,412,947
9/15/20144.034.054.024.0524,800
9/12/201471.1471.2370.2270.621,640,527
9/12/20144.044.044.034.035,006
9/11/201470.8271.5370.5171.402,869,095
9/11/20144.034.034.024.0210,608
9/10/201470.9071.0470.5070.791,789,339
9/10/20144.054.114.014.1021,514
9/9/201471.0071.3070.7270.781,571,254
9/9/20144.084.104.014.0126,218
9/8/201470.8671.3370.6571.072,313,106
9/8/20144.084.084.084.0845,630
9/5/201470.2170.8370.2170.832,367,345
9/5/20144.084.084.084.081,407
9/4/201470.4470.9870.3370.522,832,398
9/4/20144.084.084.084.083,725
9/3/201469.6070.2069.4470.002,911,502
9/3/20144.054.054.054.0544,757
9/2/201469.6869.6968.8069.431,833,724
9/2/20144.094.094.034.0526,802
8/29/201469.3369.4968.8569.401,393,069
8/29/20144.054.144.044.1410,605
8/28/201468.7869.1268.1768.991,382,310
8/28/20144.034.104.014.0518,600
8/27/201469.0469.2168.7868.881,421,409
8/27/20144.074.074.024.0530,901
8/26/201468.9869.0768.4568.991,147,524
8/26/20144.084.084.054.0522,093
8/25/201468.6468.9468.5768.761,415,394
8/25/20144.094.104.094.101,509
8/22/201468.2868.5668.1668.451,084,204
8/22/20144.104.104.104.100
8/21/201468.5768.7468.3368.441,204,564
8/21/20144.104.154.104.1016,225
8/20/201468.0068.6467.8768.541,377,110
8/20/20144.104.134.104.134,170
8/19/201467.6368.2767.5768.131,956,656
8/19/20144.104.104.034.1010,084
8/18/201467.8767.9567.3467.661,750,739
8/18/20144.054.144.054.1411,694
8/15/201467.6667.6967.0367.372,529,057
8/15/20144.034.034.034.03322
8/14/201466.7567.3566.5567.261,685,564
8/14/20144.064.064.034.035,442
8/13/201465.8266.6665.2066.551,623,050
8/13/20144.104.164.024.0511,882
8/12/201465.6966.0165.3765.571,585,966
8/12/20144.024.044.024.031,954
8/11/201465.6665.9265.0065.721,536,013
8/11/20144.024.024.024.0216
8/8/201464.7464.9764.3064.941,774,750
8/8/20144.034.034.034.03107
8/7/201464.8665.4964.1264.242,545,705
8/7/20144.114.114.024.024,200
8/6/201464.3465.0364.1864.512,358,477
8/6/20144.014.014.014.0156
8/5/201465.7565.9064.7764.912,940,608
8/5/20144.024.054.004.0012,816
8/4/201465.0466.2564.9065.992,675,566
8/1/201464.7965.2764.3264.882,908,535
8/1/20144.054.094.004.09941,042
7/31/201465.3265.3464.4664.713,291,639
7/31/20144.054.054.054.053,020
7/30/201466.2266.4764.3665.413,930,702
7/30/20144.114.114.054.059,235
7/29/201466.0866.8965.6565.693,228,204
7/29/20144.054.154.054.1510,858
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
  • Showing 1-100 of 1,818 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center