$67.33 +0.23 (%) Marriott International Inc (New) - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
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
9/28/20160.310.320.310.3226,500
9/27/201667.2067.9266.9667.054,869,165
9/27/20160.310.310.310.310
9/26/201669.2069.2367.0167.155,063,835
9/26/20160.310.310.310.310
9/23/201669.3669.4468.1068.4411,920,833
9/23/20160.310.310.310.310
9/22/201670.5470.7369.5169.7517,562,130
9/22/20160.310.310.310.313
9/21/201669.8070.3469.2470.1415,921,371
9/21/20160.310.310.310.31900
9/20/201668.9170.9968.6669.9411,410,295
9/20/20160.340.340.340.345,000
9/19/201668.9969.3867.9568.341,795,108
9/19/20160.320.320.320.3210,400
9/16/201669.0769.1268.1268.693,271,078
9/16/20160.320.320.320.320
9/15/201668.5169.5068.1369.293,281,501
9/15/20160.320.320.320.3211,000
9/14/201668.2169.1667.4568.494,325,816
9/14/20160.300.320.300.3231,005
9/13/201668.2169.0567.8668.414,196,001
9/13/20160.300.300.300.3010
9/12/201666.6968.9666.5468.823,153,073
9/12/20160.320.320.300.3047,800
9/9/201670.0270.1567.0567.163,883,030
9/9/20160.310.310.310.3110,000
9/8/201670.5170.5169.8870.031,880,610
9/8/20160.290.300.290.303,405
9/7/201670.4570.6070.0170.401,781,760
9/7/20160.300.300.300.3010,000
9/6/201670.9271.1069.9670.092,265,356
9/6/20160.300.300.300.30500
9/2/201671.3971.7770.5570.962,569,310
9/2/20160.280.280.280.280
9/1/201671.4071.9570.8871.133,145,830
9/1/20160.280.280.280.280
8/31/201672.1872.5071.3271.332,337,346
8/31/20160.280.280.280.2811,000
8/30/201673.2473.2572.1972.332,326,699
8/30/20160.300.300.300.309,500
8/29/201672.8873.8272.8873.081,957,671
8/29/20160.300.300.300.305,001
8/26/201673.3173.5972.5572.802,270,336
8/26/20160.300.300.280.2818,502
8/25/201672.4573.1172.3073.033,013,834
8/25/20160.300.300.300.302,096
8/24/201672.9773.2772.3372.481,459,877
8/24/20160.320.320.320.3210,000
8/23/201673.4373.4472.9873.131,735,186
8/23/20160.300.300.300.303,003
8/22/201673.6673.9172.6273.014,737,869
8/22/20160.300.300.300.304
8/19/201672.6373.9972.3473.972,353,761
8/19/20160.300.300.300.300
8/18/201672.9573.2672.3172.961,063,140
8/18/20160.300.300.300.300
8/17/201672.9373.0772.2873.011,712,657
8/17/20160.300.300.300.304,000
8/16/201672.9473.1172.4272.782,439,371
8/16/20160.300.300.290.304,514
8/15/201672.0973.1472.0272.882,030,532
8/15/20160.300.300.300.307,000
8/12/201671.4072.5571.3071.941,784,759
8/12/20160.280.300.280.308,100
8/11/201671.9872.3571.6472.101,350,119
8/11/20160.280.280.280.285,500
8/10/201672.0372.5371.5271.862,342,215
8/10/20160.290.290.290.29110
8/9/201672.6372.9871.7471.852,639,751
8/9/20160.280.290.280.2921,140
8/8/201672.9973.2372.3172.543,782,583
8/8/20160.280.290.280.297,000
8/5/201672.6973.1472.3172.711,846,302
8/5/20160.290.290.280.2826,900
8/4/201671.2972.2470.6172.211,974,531
8/4/20160.290.290.290.297,002
8/3/201670.4471.4070.1571.312,888,987
8/3/20160.280.290.280.2911,700
8/2/201671.1971.2169.6870.592,514,777
8/2/20160.300.300.300.3011,000
8/1/201671.4971.7470.7371.192,235,727
7/29/201671.3271.8570.8971.702,408,302
7/29/20160.300.300.300.303,000
7/28/201669.5271.6469.0071.533,653,441
7/28/20160.280.280.280.280
7/27/201671.0571.1869.7270.544,010,595
7/27/20160.280.280.280.28550
7/26/201671.1171.7370.7071.672,531,742
7/26/20160.300.300.300.307,000
7/25/201670.9271.3570.6671.212,790,276
7/25/20160.350.350.280.287,500
7/22/201670.3071.1270.0570.991,838,234
7/22/20160.320.320.320.321,500
7/21/201669.6270.4769.4670.382,579,299
  • Showing 1-100 of 2,322 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center