Marriott International Inc (New) $69.40

up +0.41


29/8/2014 04:00 PM  |  NASDAQ : MAR  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
8/29/201469.3369.4968.8569.401,393,069
8/29/20144.054.144.044.1410,605
8/28/201468.7869.1268.1768.991,382,310
8/28/20144.034.104.014.0518,600
8/27/201469.0469.2168.7868.881,421,409
8/27/20144.074.074.024.0530,901
8/26/201468.9869.0768.4568.991,147,524
8/26/20144.084.084.054.0522,093
8/25/201468.6468.9468.5768.761,415,394
8/25/20144.094.104.094.101,509
8/22/201468.2868.5668.1668.451,084,204
8/22/20144.104.104.104.100
8/21/201468.5768.7468.3368.441,204,564
8/21/20144.104.154.104.1016,225
8/20/201468.0068.6467.8768.541,377,110
8/20/20144.104.134.104.134,170
8/19/201467.6368.2767.5768.131,956,656
8/19/20144.104.104.034.1010,084
8/18/201467.8767.9567.3467.661,750,739
8/18/20144.054.144.054.1411,694
8/15/201467.6667.6967.0367.372,529,057
8/15/20144.034.034.034.03322
8/14/201466.7567.3566.5567.261,685,564
8/14/20144.064.064.034.035,442
8/13/201465.8266.6665.2066.551,623,050
8/13/20144.104.164.024.0511,882
8/12/201465.6966.0165.3765.571,585,966
8/12/20144.024.044.024.031,954
8/11/201465.6665.9265.0065.721,536,013
8/11/20144.024.024.024.0216
8/8/201464.7464.9764.3064.941,774,750
8/8/20144.034.034.034.03107
8/7/201464.8665.4964.1264.242,545,705
8/7/20144.114.114.024.024,200
8/6/201464.3465.0364.1864.512,358,477
8/6/20144.014.014.014.0156
8/5/201465.7565.9064.7764.912,940,608
8/5/20144.024.054.004.0012,816
8/4/201465.0466.2564.9065.992,675,566
8/1/201464.7965.2764.3264.882,908,535
8/1/20144.054.094.004.09941,042
7/31/201465.3265.3464.4664.713,291,639
7/31/20144.054.054.054.053,020
7/30/201466.2266.4764.3665.413,930,702
7/30/20144.114.114.054.059,235
7/29/201466.0866.8965.6565.693,228,204
7/29/20144.054.154.054.1510,858
7/28/201466.4867.0766.0266.172,942,996
7/28/20144.054.084.054.0811,500
7/25/201466.7267.1266.2766.371,424,247
7/25/20144.014.104.014.1022,006
7/24/201466.4067.0866.1366.833,008,283
7/24/20144.104.104.004.0174,250
7/23/201465.9066.5165.7866.471,705,064
7/23/20144.094.094.004.05582,236
7/22/201465.3766.3265.3566.112,189,712
7/22/20144.144.144.054.1017,920
7/21/201464.8365.1464.5464.971,565,188
7/21/20144.194.194.194.191,500
7/18/201463.7864.9963.6064.901,993,224
7/18/20144.194.204.194.197,619
7/17/201464.4964.8563.3763.383,033,315
7/17/20144.154.194.154.1913,204
7/16/201465.1465.2864.6264.721,857,252
7/16/20144.144.154.114.119,956
7/15/201465.3665.5864.6664.982,346,592
7/15/20144.154.154.154.153,808
7/14/201465.4165.8665.1365.321,998,847
7/14/20144.104.194.104.193,151
7/11/201465.3265.6764.9865.022,136,303
7/11/20144.114.124.104.128,847
7/10/201464.5565.8164.5565.572,627,555
7/10/20144.154.154.124.1415,626
7/9/201465.2665.5064.9465.422,219,283
7/9/20144.054.134.054.1316,812
7/8/201465.5365.7064.7364.922,018,593
7/8/20144.024.094.014.055,707
7/7/201465.5065.8865.3665.871,488,158
7/7/20144.004.054.004.004,925
7/4/20144.024.094.024.093,110
7/3/201465.2665.7365.2365.56963,399
7/3/20144.004.024.004.023,606
7/2/201464.8065.3964.4665.361,815,556
7/2/20144.024.024.004.0037,653
7/1/201464.3264.7664.1864.671,588,369
6/30/201464.0264.3163.7964.101,135,960
6/30/20144.014.054.014.053,100
6/27/201463.8964.2563.7263.982,345,518
6/27/20144.044.054.044.057,007
6/26/201463.6964.0963.2963.992,031,743
6/26/20144.004.004.004.001,516
6/25/201463.5563.6363.2263.432,966,359
6/25/20144.004.004.004.007,567
6/24/201463.5564.0963.1263.582,818,865
6/24/20144.024.054.024.051,700
6/23/201463.3763.8563.3363.791,390,162
6/23/20144.014.033.993.9947,265
6/20/201463.5164.1063.2763.564,750,043
6/20/20144.054.054.054.051,900
6/19/201462.3163.3762.3163.371,411,464
Trading Center