$83.49 -0.43 (%) Marriott International Inc (New) - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
12/8/20160.450.450.450.450
12/7/201682.1284.2781.8683.923,964,702
12/7/20160.450.450.450.4511,102
12/6/201681.0082.1080.6782.082,907,256
12/6/20160.420.420.420.421,500
12/5/201680.5181.2580.0481.003,507,974
12/5/20160.480.490.480.4823,500
12/2/201679.1880.2778.7979.202,769,256
12/2/20160.480.480.480.4814,500
12/1/201678.4780.2978.4779.824,127,057
12/1/20160.480.480.480.480
11/30/201679.0779.3978.0378.783,540,334
11/30/20160.480.480.480.4833,000
11/29/201678.0979.5878.0979.113,428,458
11/29/20160.470.470.470.471,000
11/28/201677.5578.5277.0378.073,418,691
11/28/20160.500.500.470.4728,000
11/25/201678.1078.9077.2678.521,059,567
11/25/20160.500.500.480.4820,015
11/24/20160.470.470.470.470
11/23/201677.6078.1277.3378.081,817,793
11/23/20160.470.470.470.4721,400
11/22/201677.3877.9877.1677.852,706,277
11/22/20160.470.470.470.473,000
11/21/201677.0477.8276.8877.292,605,628
11/21/20160.500.500.470.4710,610
11/18/201677.4277.6477.0477.141,647,256
11/18/20160.500.500.480.4821,500
11/17/201677.5178.0377.2377.472,295,150
11/17/20160.500.510.500.5123,500
11/16/201677.3978.1877.2877.572,747,674
11/16/20160.480.480.480.485,005
11/15/201677.0077.8576.7477.713,863,390
11/15/20160.500.500.470.474,900
11/14/201673.5077.8173.4677.247,313,004
11/14/20160.470.470.470.473
11/11/201673.1573.8772.7573.392,986,783
11/11/20160.470.470.470.471,525
11/10/201674.5275.0973.2273.425,273,772
11/10/20160.470.470.470.4710,500
11/9/201671.1674.2871.0074.085,023,477
11/9/20160.460.480.460.4892,925
11/8/201670.0073.6469.0473.027,883,410
11/8/20160.460.460.460.460
11/7/201670.6671.1870.2871.103,578,114
11/7/20160.460.460.460.466,401
11/4/201668.6870.6068.6869.614,147,469
11/4/20160.450.460.450.4621,800
11/3/201668.5869.4068.4069.243,204,001
11/3/20160.440.440.440.440
11/2/201668.4069.2768.0368.402,920,162
11/2/20160.440.450.440.4497,100
11/1/201668.6869.0067.7468.323,147,206
11/1/20160.460.460.460.4627,000
10/31/201667.7268.9667.7268.702,697,757
10/31/20160.480.480.480.482
10/28/201666.9867.8866.6967.441,992,970
10/28/20160.460.480.460.4849,525
10/27/201666.7066.9666.2166.922,307,480
10/27/20160.460.460.460.4616,500
10/26/201666.4866.9965.9166.693,820,806
10/26/20160.440.450.440.4435,000
10/25/201667.3667.5167.0067.212,038,199
10/25/20160.450.450.450.4510,000
10/24/201667.7568.4767.3667.382,610,333
10/24/20160.450.450.450.450
10/21/201667.0667.5166.5967.141,855,365
10/21/20160.450.450.450.4525,000
10/20/201667.7567.8566.7967.402,068,535
10/20/20160.410.460.410.4630,000
10/19/201667.9568.2567.7467.961,631,920
10/19/20160.400.410.400.4136,735
10/18/201667.7268.0767.2367.833,016,822
10/18/20160.350.350.350.350
10/17/201667.3567.7666.8466.921,631,804
10/17/20160.350.350.350.350
10/14/201667.4367.8767.0167.452,654,825
10/14/20160.350.350.350.350
10/13/201666.3467.3466.0667.273,456,877
10/13/20160.350.350.350.3525,000
10/12/201666.6067.0766.4366.912,186,103
10/12/20160.340.340.340.344,000
10/11/201667.1267.4666.1666.616,718,126
10/11/20160.350.350.340.3430,770
10/10/201667.5568.0667.3767.391,979,212
10/7/201667.4967.8566.7467.142,879,741
10/7/20160.360.360.360.360
10/6/201667.3567.6466.8467.512,265,375
10/6/20160.360.360.360.3612,000
10/5/201667.2167.6967.1267.472,556,207
10/5/20160.350.350.350.3598,200
10/4/201667.3367.4466.8867.112,749,182
10/4/20160.340.350.340.3563,700
10/3/201667.3467.7867.2967.452,599,447
10/3/20160.350.350.350.350
9/30/201667.4067.7466.9567.336,088,174
9/30/20160.350.350.350.350
9/29/201667.2168.0966.9867.103,182,593
9/29/20160.330.350.330.3532,000
9/28/201667.0467.4466.7067.384,599,161
  • Showing 1-100 of 2,370 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center