$79.86 +2.22 (%) Marriott International Inc (New) - NASDAQ

Apr. 20, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
4/17/201577.9278.3277.1577.642,927,673
4/17/20153.553.553.553.552,753
4/16/201578.5579.2978.4078.511,711,162
4/16/20153.503.503.503.504,700
4/15/201579.4379.9678.8578.961,381,282
4/15/20153.523.523.523.528,800
4/14/201579.8680.2279.0379.261,653,799
4/14/20153.553.553.553.550
4/13/201580.1980.7879.8480.211,027,051
4/13/20153.503.553.503.5524,128
4/10/201580.3580.6780.0680.32851,023
4/10/20153.503.503.503.5017,201
4/9/201580.0180.5879.4180.231,095,926
4/9/20153.503.503.443.497,202
4/8/201579.4780.8679.3480.192,202,791
4/8/20153.523.553.523.555,010
4/7/201580.1080.2479.1379.152,416,275
4/7/20153.503.503.503.5022,217
4/6/201579.4380.5679.0480.281,799,430
4/6/20153.553.553.503.5012,002
4/2/201580.3180.9379.9580.151,143,127
4/2/20153.453.523.453.5031,703
4/1/201580.4280.4279.1280.331,364,255
4/1/20153.453.453.363.4527,400
3/31/201581.2981.7280.1780.321,920,806
3/31/20153.333.503.313.5090,360
3/30/201581.3281.8181.1681.501,083,321
3/30/20153.353.353.353.3530
3/27/201580.4681.4080.2980.821,777,567
3/27/20153.333.403.313.4042,100
3/26/201579.2381.0778.5880.583,163,925
3/26/20153.353.353.323.3280,223
3/25/201581.8681.9879.7879.793,328,888
3/25/20153.333.353.333.352,750
3/24/201583.9784.0282.2182.252,108,740
3/24/20153.383.383.333.338,308
3/23/201584.0684.9883.7284.272,047,276
3/23/20153.473.473.363.436,060
3/20/201585.0085.0083.6784.043,230,437
3/20/20153.413.493.403.4135,540
3/19/201583.3384.4283.0784.311,486,559
3/19/20153.493.493.403.4021,451
3/18/201582.2783.4781.5283.231,676,476
3/18/20153.463.503.453.5028,303
3/17/201583.4083.4082.2582.441,373,060
3/17/20153.453.503.403.5040,025
3/16/201582.6183.7282.3683.491,163,880
3/16/20153.353.403.353.4019,400
3/13/201582.5282.8981.5282.081,374,593
3/13/20153.433.433.353.3520,610
3/12/201581.6383.0081.6382.801,599,086
3/12/20153.353.503.353.4216,950
3/11/201580.9981.8680.9181.071,284,168
3/11/20153.323.363.303.35107,700
3/10/201581.7781.7780.8181.261,927,035
3/10/20153.323.323.273.2822,707
3/9/201581.4482.5481.3782.481,913,544
3/9/20153.273.303.263.3033,773
3/6/201582.5182.9081.3281.521,667,131
3/6/20153.293.353.263.2620,685
3/5/201583.2983.7282.7982.901,190,104
3/5/20153.263.263.263.2629,950
3/4/201583.5583.7082.7883.151,097,606
3/4/20153.263.273.263.2640,954
3/3/201584.7984.9383.5283.911,568,481
3/3/20153.263.303.263.2610,728
3/2/201583.3584.8783.1284.832,349,680
3/2/20153.213.303.213.3014,835
2/27/201583.3183.6282.7083.102,035,097
2/27/20153.263.263.213.256,103
2/26/201582.1683.2782.1683.221,430,105
2/26/20153.263.263.213.215,701
2/25/201582.2282.8482.0082.361,344,296
2/25/20153.263.263.263.262,018
2/24/201582.7382.9682.0582.251,361,028
2/24/20153.263.323.263.268,915
2/23/201582.7583.0082.3482.951,837,592
2/23/20153.233.233.213.2210,605
2/20/201583.1883.1882.0583.001,786,706
2/20/20153.273.353.223.2343,785
2/19/201583.7884.7781.8583.103,927,430
2/19/20153.383.393.343.359,758
2/18/201580.2281.6280.0481.453,480,355
2/18/20153.343.343.323.342,505
2/17/201579.4481.3278.7681.293,033,502
2/17/20153.363.363.293.3010,860
2/13/201579.0979.4678.5279.401,786,014
2/13/20153.353.353.353.352,006
2/12/201577.5779.2377.1379.022,179,281
2/12/20153.263.353.263.3530,022
2/11/201577.1377.6576.4777.021,938,631
2/11/20153.283.283.253.2614,615
2/10/201574.3877.4474.3877.233,532,364
2/10/20153.353.353.283.282,700
2/9/201573.3273.9172.7773.392,465,762
2/9/20153.203.523.193.3557,211
2/6/201575.7876.2673.6174.223,403,432
2/6/20153.313.313.183.1842,637
2/5/201575.9176.3075.2975.702,541,300
2/5/20153.373.373.313.317,856
  • Showing 1-100 of 1,956 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center