MARRIOTT INTERNATIONAL $40.82

up +0.16


18/6/2013 04:18 PM  |  NYSE : MAR  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MAR historical data

Date Open High Low Close Volume
6/17/2013 41.02 41.12 40.53 40.66 24726
6/14/2013 41.08 41.54 40.59 40.77 13527
6/13/2013 40.54 41.18 40.26 41.09 17510
6/12/2013 41.13 41.41 40.28 40.59 22198
6/11/2013 41.01 41.23 40.59 40.84 17787
6/10/2013 41.70 41.89 41.38 41.48 20038
6/7/2013 41.24 41.70 41.10 41.66 20588
6/6/2013 40.33 41.02 40.09 41.01 19364
6/5/2013 40.24 40.88 40.09 40.39 33399
6/4/2013 42.13 42.23 40.40 40.41 41922
6/3/2013 42.35 42.39 41.54 42.20 21293
5/31/2013 42.42 42.84 42.01 42.01 23522
5/30/2013 42.48 42.91 42.38 42.52 15213
5/29/2013 42.91 43.08 42.26 42.33 15465
5/28/2013 43.25 43.55 43.08 43.23 13943
5/24/2013 42.38 42.86 42.14 42.77 14429
5/23/2013 42.35 43.16 42.32 42.58 18890
5/22/2013 43.34 43.82 42.55 42.77 16229
5/21/2013 43.37 43.71 43.22 43.48 12827
5/20/2013 43.69 43.84 43.31 43.36 13554
5/17/2013 43.32 43.84 43.32 43.73 17868
5/16/2013 43.86 43.94 43.13 43.19 10896
5/15/2013 43.91 44.45 43.74 43.97 34485
5/14/2013 43.65 44.00 43.61 43.96 19862
5/13/2013 43.92 43.93 43.60 43.63 14383
5/10/2013 43.35 43.97 43.24 43.97 17621
5/9/2013 43.51 43.64 43.13 43.23 17101
5/8/2013 43.34 43.70 43.22 43.49 16579
5/7/2013 43.21 43.71 43.21 43.54 12173
5/6/2013 43.00 43.27 42.94 43.11 18263
5/3/2013 43.25 43.56 42.87 43.01 25895
5/2/2013 42.57 42.96 41.45 42.84 32298
5/1/2013 42.46 42.91 42.29 42.48 25082
4/30/2013 41.80 43.13 41.80 43.06 36839
4/29/2013 41.50 41.67 41.21 41.62 16614
4/26/2013 41.53 42.00 41.48 41.57 22287
4/25/2013 41.72 41.92 41.59 41.64 20666
4/24/2013 41.98 42.06 41.39 41.43 17298
4/23/2013 41.51 41.94 41.49 41.87 17285
4/22/2013 41.38 41.56 41.03 41.33 14560
4/19/2013 40.91 41.43 40.71 41.34 12678
4/18/2013 41.24 41.39 40.55 40.81 19939
4/17/2013 41.42 41.56 40.83 41.13 16352
4/16/2013 41.20 41.75 41.12 41.75 24800
4/15/2013 42.20 42.24 40.55 40.71 40701
4/12/2013 42.07 42.59 41.98 42.59 11231
4/11/2013 42.19 42.37 42.08 42.21 17026
4/10/2013 41.73 42.15 41.58 41.99 18770
4/9/2013 41.55 41.87 41.39 41.60 17449
4/8/2013 40.55 41.30 40.50 41.30 9441
4/5/2013 40.59 40.69 40.20 40.66 17751
4/4/2013 40.98 41.33 40.88 41.30 15494
4/3/2013 41.52 41.66 40.85 41.00 22915
4/2/2013 41.86 41.92 41.31 41.46 16915
4/1/2013 42.12 42.25 41.60 41.63 17777
3/28/2013 41.69 42.27 41.57 42.23 23915
3/27/2013 41.04 41.70 40.92 41.62 25436
3/26/2013 39.93 41.56 39.79 41.29 51471
3/25/2013 40.00 40.12 39.59 39.76 19317
3/22/2013 39.70 39.89 39.65 39.85 12945
3/21/2013 39.76 39.97 39.50 39.62 14319
3/20/2013 39.83 40.22 39.75 40.02 14739
3/19/2013 40.00 40.07 39.24 39.55 28585
3/18/2013 39.79 40.15 39.61 39.90 20870
3/15/2013 40.25 40.45 40.02 40.35 26912
3/14/2013 40.26 40.56 40.13 40.42 15937
3/13/2013 40.05 40.40 39.96 40.18 21994
3/12/2013 40.31 40.56 39.82 39.98 23742
3/11/2013 40.31 40.43 39.93 40.24 32760
3/8/2013 39.68 40.52 39.53 40.29 48265
3/7/2013 39.49 39.54 39.23 39.36 19507
3/6/2013 39.62 39.71 39.30 39.38 22545
3/5/2013 39.42 39.81 39.34 39.46 24842
3/4/2013 39.50 39.62 38.93 39.20 33774
3/1/2013 39.28 39.70 39.06 39.57 15806
2/28/2013 39.34 39.80 39.24 39.45 27010
2/27/2013 38.50 39.43 38.50 39.30 16381
2/26/2013 38.71 38.92 38.35 38.53 26202
2/25/2013 39.70 39.97 38.60 38.60 33478
2/22/2013 39.33 39.49 39.04 39.49 18326
2/21/2013 39.61 39.62 39.05 39.16 35585
2/20/2013 39.87 41.00 39.52 39.72 37223
2/19/2013 41.15 41.15 40.63 40.83 41312
2/15/2013 41.19 41.73 41.13 41.23 34958
2/14/2013 40.92 41.21 40.78 41.16 13813
2/13/2013 41.58 41.61 41.16 41.18 14610
2/12/2013 41.19 41.52 40.89 41.39 16372
2/11/2013 40.97 41.23 40.76 41.22 11822
2/8/2013 40.53 41.05 40.48 40.97 19655
2/7/2013 40.55 40.66 39.99 40.47 20878
2/6/2013 39.89 40.74 39.81 40.66 25089
2/5/2013 40.02 40.17 39.85 39.95 18366
2/4/2013 39.99 40.15 39.67 39.77 18309
2/1/2013 40.34 40.58 40.09 40.29 18526
1/31/2013 40.23 40.23 39.79 39.98 25932
1/30/2013 40.13 40.38 40.07 40.14 22466
1/29/2013 39.99 40.25 39.77 40.21 22813
1/28/2013 39.51 40.12 39.40 40.10 41308
1/25/2013 39.16 39.65 39.05 39.56 29122
1/24/2013 39.20 39.38 38.83 38.97 24568
Marketplace
Trading Center