$70.13 -0.94 (%) Marriott International Inc (New) - NASDAQ

Sep. 4, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
9/3/201571.0972.1670.6771.071,615,427
9/3/20151.371.371.371.373,600
9/2/201570.3271.2169.8170.922,373,407
9/2/20151.371.371.371.371,600
9/1/201568.6869.6168.6669.093,175,733
9/1/20151.371.371.371.375,822
8/31/201571.1671.1770.3470.662,026,170
8/31/20151.371.381.361.3810,605
8/28/201570.7271.6270.6371.581,532,909
8/28/20151.351.351.351.354,000
8/27/201570.4571.1369.7071.112,250,569
8/27/20151.351.351.351.354,300
8/26/201568.2669.9967.3669.924,370,238
8/26/20151.351.351.351.350
8/25/201568.6668.9866.4966.564,220,756
8/25/20151.371.371.351.3516,707
8/24/201565.2268.9963.9566.695,155,266
8/24/20151.361.371.341.34292,505
8/21/201569.2570.3268.8769.334,293,520
8/21/20151.391.391.381.3814,100
8/20/201571.2571.2569.9270.002,792,624
8/20/20151.381.381.371.3716,400
8/19/201571.9672.5471.4271.911,959,253
8/19/20151.411.411.371.3854,000
8/18/201572.9172.9172.2372.381,073,479
8/18/20151.421.421.411.413,300
8/17/201571.6073.2371.4472.941,294,439
8/17/20151.421.421.411.4112,300
8/14/201572.2572.4071.4471.851,351,959
8/14/20151.421.421.421.42200
8/13/201571.8172.7571.6172.301,533,131
8/13/20151.421.421.401.4111,902
8/12/201571.1372.4070.2672.272,758,040
8/12/20151.451.451.411.4213,700
8/11/201572.0372.5071.6872.141,926,858
8/11/20151.451.451.421.4316,283
8/10/201572.1572.7171.8672.551,788,334
8/10/20151.601.601.451.453,179
8/7/201570.9371.4770.0771.372,691,997
8/7/20151.451.461.451.462,700
8/6/201570.9771.0870.0770.933,782,408
8/6/20151.401.411.401.4110,700
8/5/201573.0873.4070.4470.704,158,501
8/5/20151.471.471.401.428,205
8/4/201572.6072.6071.8872.221,862,069
8/4/20151.301.581.301.409,307
8/3/201572.1672.9171.9472.572,314,231
7/31/201573.8573.8871.8972.613,438,888
7/31/20154.054.054.024.0218,317
7/30/201576.0076.1372.1572.646,515,290
7/30/20154.054.054.044.0413,100
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
  • Showing 1-100 of 2,052 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!