$75.98 +0.09 (%) Marriott International Inc (New) - NASDAQ

Nov. 21, 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
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
10/8/201465.8766.3465.3466.175,241,594
10/8/20143.633.683.533.5312,975
10/7/201466.6667.4165.9866.003,238,167
10/7/20143.873.873.353.7137,617
10/6/201468.0968.3967.0967.332,673,392
10/6/20143.803.803.803.801
10/3/201467.1668.2767.0468.103,763,646
10/3/20143.853.913.843.9011,480
10/2/201467.9868.1665.4866.804,099,811
10/2/20143.933.953.933.955,205
10/1/201469.5669.5867.3467.944,252,139
10/1/20143.903.943.903.9045,140
9/30/201470.2370.6369.9069.901,989,277
9/30/20143.933.933.903.9020,585
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
  • Showing 1-100 of 1,857 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center