$80.15 -0.32 (%) Marriott International Inc (New) - NASDAQ

May. 22, 2015 | 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
5/22/201580.3980.7679.5780.15934,857
5/22/20153.994.053.994.0012,700
5/21/201580.3680.8280.0380.471,330,448
5/21/20153.964.003.954.009,242
5/20/201580.9281.5379.7580.661,246,581
5/20/20153.994.003.953.9681,604
5/19/201581.1881.5280.6880.901,553,483
5/19/20154.044.043.954.00300,800
5/18/201580.6581.5580.6581.231,416,399
5/15/201580.9381.5080.3080.901,965,826
5/15/20154.014.014.004.0029,801
5/14/201579.3780.6979.2280.581,847,384
5/14/20154.004.104.004.1018,707
5/13/201578.9479.8178.5178.681,647,188
5/13/20154.014.094.014.02115,600
5/12/201579.1579.7578.6179.161,247,191
5/12/20153.954.113.954.10473,359
5/11/201580.1580.4479.5979.721,853,089
5/11/20153.653.673.653.6510,139
5/8/201579.4080.8779.2480.301,865,621
5/8/20153.653.653.653.6514,001
5/7/201578.7879.4678.3378.482,587,234
5/7/20153.603.603.603.6024,750
5/6/201578.3579.4277.9178.822,273,600
5/6/20153.573.573.573.5720
5/5/201580.2880.3178.1878.212,694,137
5/5/20153.633.633.553.5717,150
5/4/201581.0181.2880.0680.511,678,454
5/4/20153.583.653.583.654,806
5/1/201580.6581.8380.3980.971,877,684
5/1/20153.673.713.583.6011,390
4/30/201582.3082.7179.1880.055,499,457
4/30/20153.653.653.653.654,102
4/29/201582.4284.3382.0683.875,530,237
4/29/20153.663.663.653.6523,953
4/28/201581.2181.8280.0981.321,804,031
4/28/20153.623.623.623.622,600
4/27/201581.7883.0781.2881.372,220,702
4/27/20153.703.703.623.629,001
4/24/201581.5981.9981.1081.841,131,871
4/24/20153.623.723.623.7224,100
4/23/201580.4681.9380.2381.351,236,693
4/23/20153.613.653.593.6527,418
4/22/201581.0581.2080.1280.791,572,044
4/22/20153.603.613.583.586,722
4/21/201580.0980.7579.5380.472,344,305
4/21/20153.623.623.623.621,600
4/20/201577.9979.9377.7279.773,587,604
4/20/20153.523.703.523.6584,671
4/17/201577.9278.3277.1577.642,927,673
4/17/20153.553.553.553.552,753
4/16/201578.5579.2978.4078.511,711,162
4/16/20153.503.503.503.504,700
4/15/201579.4379.9678.8578.961,381,282
4/15/20153.523.523.523.528,800
4/14/201579.8680.2279.0379.261,653,799
4/14/20153.553.553.553.550
4/13/201580.1980.7879.8480.211,027,051
4/13/20153.503.553.503.5524,128
4/10/201580.3580.6780.0680.32851,023
4/10/20153.503.503.503.5017,201
4/9/201580.0180.5879.4180.231,095,926
4/9/20153.503.503.443.497,202
4/8/201579.4780.8679.3480.192,202,791
4/8/20153.523.553.523.555,010
4/7/201580.1080.2479.1379.152,416,275
4/7/20153.503.503.503.5022,217
4/6/201579.4380.5679.0480.281,799,430
4/6/20153.553.553.503.5012,002
4/2/201580.3180.9379.9580.151,143,127
4/2/20153.453.523.453.5031,703
4/1/201580.4280.4279.1280.331,364,255
4/1/20153.453.453.363.4527,400
3/31/201581.2981.7280.1780.321,920,806
3/31/20153.333.503.313.5090,360
3/30/201581.3281.8181.1681.501,083,321
3/30/20153.353.353.353.3530
3/27/201580.4681.4080.2980.821,777,567
3/27/20153.333.403.313.4042,100
3/26/201579.2381.0778.5880.583,163,925
3/26/20153.353.353.323.3280,223
3/25/201581.8681.9879.7879.793,328,888
3/25/20153.333.353.333.352,750
3/24/201583.9784.0282.2182.252,108,740
3/24/20153.383.383.333.338,308
3/23/201584.0684.9883.7284.272,047,276
3/23/20153.473.473.363.436,060
3/20/201585.0085.0083.6784.043,230,437
3/20/20153.413.493.403.4135,540
3/19/201583.3384.4283.0784.311,486,559
3/19/20153.493.493.403.4021,451
3/18/201582.2783.4781.5283.231,676,476
3/18/20153.463.503.453.5028,303
3/17/201583.4083.4082.2582.441,373,060
3/17/20153.453.503.403.5040,025
3/16/201582.6183.7282.3683.491,163,880
3/16/20153.353.403.353.4019,400
3/13/201582.5282.8981.5282.081,374,593
3/13/20153.433.433.353.3520,610
3/12/201581.6383.0081.6382.801,599,086
  • Showing 1-100 of 1,981 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center