$72.87 -4.13 (%) Marriott International Inc (New) - NASDAQ

Jul. 30, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
7/29/201574.8077.3774.7877.003,417,864
7/29/20153.953.953.953.950
7/28/201574.1975.6474.0374.592,632,464
7/28/20154.004.003.953.9515,207
7/27/201573.5474.4072.9273.902,378,017
7/27/20154.014.013.953.9525,000
7/24/201574.8074.8173.3174.022,747,325
7/24/20154.034.034.004.0338,900
7/23/201576.9276.9274.0474.623,260,923
7/23/20154.044.044.044.040
7/22/201576.5477.1776.2476.931,601,871
7/22/20154.014.054.014.043,829
7/21/201578.1178.1176.3976.602,271,065
7/21/20154.004.094.004.0910,457
7/20/201577.7478.2677.6877.831,275,982
7/20/20154.004.074.004.072,815
7/17/201577.0078.2877.0077.701,715,662
7/17/20154.084.084.004.0042,345
7/16/201577.6778.7677.6778.251,756,531
7/16/20154.004.074.004.074,988
7/15/201577.1478.0276.9077.361,637,158
7/15/20154.094.094.024.0415,166
7/14/201576.6077.6676.6077.261,214,121
7/14/20153.974.043.974.0462,710
7/13/201576.7677.3876.5276.981,756,049
7/13/20154.024.083.984.0221,710
7/10/201575.2376.1974.5975.971,416,825
7/10/20154.014.054.004.0318,773
7/9/201575.2275.6674.1774.181,599,201
7/9/20154.034.054.034.051,992
7/8/201574.6874.9573.9073.962,016,157
7/8/20154.014.034.014.039,200
7/7/201574.3175.5273.3675.442,767,958
7/7/20154.024.054.024.054,701
7/6/201574.0674.7773.8474.311,700,134
7/6/20154.024.074.024.072,700
7/3/20154.074.074.074.07100
7/2/201575.0675.2874.5074.801,227,494
7/2/20154.034.054.014.0126,847
7/1/201575.2275.4274.5774.991,854,777
6/30/201574.4675.0973.9574.391,828,769
6/30/20154.094.094.034.076,398
6/29/201575.2475.5073.7773.832,026,906
6/29/20154.014.064.014.0634,250
6/26/201576.5476.7975.8876.023,597,100
6/26/20154.014.054.014.057,900
6/25/201576.4476.8676.1076.171,335,671
6/25/20154.034.064.004.0645,400
6/24/201577.5777.6276.2476.372,098,444
6/24/20154.004.024.004.0045,200
6/23/201577.8077.9977.3277.591,212,255
6/23/20154.004.034.004.0327,424
6/22/201578.0078.3977.8077.911,312,289
6/22/20154.014.013.983.997,418
6/19/201578.1378.2777.5977.641,810,696
6/19/20154.004.054.004.0549,401
6/18/201577.3778.5077.3678.151,506,863
6/18/20154.004.054.004.0538,097
6/17/201576.7577.1176.0277.021,546,672
6/17/20154.054.053.994.04118,872
6/16/201576.7177.2576.5776.731,463,707
6/16/20153.984.003.953.99101,900
6/15/201576.0577.1975.8677.021,754,352
6/15/20153.943.973.943.97131,036
6/12/201576.9577.3676.4076.632,104,479
6/12/20153.953.963.933.936,900
6/11/201577.4177.5276.6377.272,253,878
6/11/20153.953.953.953.958,910
6/10/201577.4778.1377.2377.231,344,543
6/10/20153.953.953.953.9525,370
6/9/201576.8477.4976.5877.321,205,525
6/9/20153.943.953.943.9518,175
6/8/201578.0778.2176.8976.962,038,208
6/8/20154.004.003.943.94563,183
6/5/201578.2478.6777.8078.38838,033
6/5/20153.983.983.983.988,909
6/4/201578.8579.4178.3278.481,515,010
6/4/20153.994.003.983.98106,252
6/3/201578.8779.8878.5679.381,677,759
6/3/20153.983.983.983.983,700
6/2/201577.7478.6877.6078.431,378,320
6/2/20153.983.983.983.981,501
6/1/201578.2078.7577.3777.971,928,288
6/1/20153.973.993.973.9932,200
5/29/201579.3279.4777.8277.992,532,166
5/29/20153.983.983.983.983,500
5/28/201579.1279.2178.3479.031,308,389
5/28/20153.994.003.983.9965,200
5/27/201579.0279.6878.7879.201,530,557
5/27/20153.994.003.994.0012,900
5/26/201580.1480.2378.5278.711,210,194
5/26/20153.973.993.973.998,010
5/25/20153.993.993.993.992,500
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
  • Showing 1-100 of 2,027 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!