Marriott International Inc (New) $56.25

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : MAR  
Industries : Leisure / Lodging
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAR historical data

Date Open High Low Close Volume
4/17/201456.5656.5856.1256.251,311,660
4/16/201456.7356.7355.8156.202,002,430
4/15/201455.4956.1355.0056.102,576,340
4/14/201455.7455.8755.1255.422,055,500
4/11/201455.1555.8755.0055.302,862,090
4/10/201457.2557.2555.2155.323,540,900
4/9/201456.2456.9356.0756.672,631,810
4/8/201455.9556.1355.4055.934,702,900
4/7/201455.6556.1955.3055.803,518,530
4/4/201457.0257.1455.7455.803,727,130
4/3/201457.1157.1556.3656.592,287,650
4/2/201456.8756.9956.5256.922,592,780
4/1/201456.4356.9956.3256.932,196,070
3/31/201455.8556.2055.6256.022,800,010
3/28/201454.7655.6654.7655.443,410,540
3/27/201455.5855.5854.5754.764,149,190
3/26/201455.7056.1555.3855.585,368,040
3/25/201455.2455.5355.1455.482,996,730
3/24/201455.4155.8154.7755.153,414,800
3/21/201454.8055.2554.5055.255,579,130
3/20/201453.9754.4553.6954.001,509,700
3/19/201454.3354.6353.8454.231,340,160
3/18/201454.0654.5254.0154.421,757,600
3/17/201454.3354.6253.8354.081,942,630
3/14/201453.5754.2853.5453.882,100,510
3/13/201454.2354.2953.4053.711,908,830
3/12/201453.6754.0753.4054.031,145,010
3/11/201454.3154.7653.8654.041,456,690
3/10/201454.5254.9153.8854.191,638,070
3/7/201454.6555.0354.5454.792,638,260
3/6/201453.9054.8053.9054.602,334,670
3/5/201453.7353.9453.3153.892,315,120
3/4/201453.7154.0153.4953.832,842,500
3/3/201453.8553.9252.9953.293,223,810
2/28/201453.9054.4153.6154.232,271,590
2/27/201453.2253.8853.2253.862,088,780
2/26/201453.8954.2453.2353.442,618,250
2/25/201453.3153.9253.3153.861,949,920
2/24/201452.5253.9752.5253.473,118,670
2/21/201451.9152.7251.5852.513,231,330
2/20/201450.5751.8450.5251.793,579,250
2/19/201450.5951.9850.5851.543,160,710
2/18/201451.5251.7451.0751.382,559,760
2/14/201449.9151.5849.9151.523,114,080
2/13/201449.3650.2049.0250.112,135,950
2/12/201449.8850.1749.5549.651,911,700
2/11/201449.3550.0049.2849.691,951,400
2/10/201449.0749.6149.0749.361,144,180
2/7/201449.0249.3548.7349.241,696,200
2/6/201447.6048.9647.6048.762,017,590
2/5/201447.9448.0047.2147.892,099,800
2/4/201447.5048.1747.3547.982,472,420
2/3/201449.4549.5247.3547.473,840,880
1/31/201448.5149.6948.5149.302,103,240
1/30/201449.1849.4949.0249.311,424,910
1/29/201449.4749.6548.7948.862,277,930
1/28/201449.1249.9749.0049.701,837,380
1/27/201449.7550.6848.9249.053,031,360
1/24/201450.3750.4949.7549.763,347,580
1/23/201450.6151.1650.3250.582,393,980
1/22/201451.0151.5350.8051.173,421,840
1/21/201451.4451.5050.7650.793,178,990
1/17/201450.3250.8650.2250.623,094,610
1/16/201449.8950.6049.5350.574,603,160
1/15/201449.3649.8948.8549.821,942,920
1/14/201448.7849.4348.5749.341,806,530
1/13/201449.6349.6348.5948.752,818,410
1/10/201449.1449.2948.7449.28924,549
1/9/201449.1349.2148.8148.991,263,920
1/8/201448.7649.1948.7349.132,036,930
1/7/201448.6549.1348.4848.661,766,260
1/6/201448.8348.9048.2548.452,163,040
1/3/201449.0049.1748.6448.651,248,200
1/2/201449.0349.2648.5748.962,127,020
12/31/201349.0049.4449.0049.351,484,120
12/30/201349.0849.1248.6049.011,200,130
12/27/201348.9949.0248.6848.78878,262
12/26/201349.7149.8448.5948.911,137,820
12/24/201348.0548.6948.0548.67692,498
12/23/201348.0948.8248.0648.281,087,980
12/20/201347.9748.3247.8748.153,679,130
12/19/201347.6047.8747.3147.721,550,170
12/18/201346.8847.9046.5247.871,944,740
12/17/201346.9547.1546.4246.841,783,890
12/16/201346.8047.4546.6147.092,616,650
12/13/201346.3546.6946.0046.571,956,920
12/12/201345.9246.3445.8346.021,867,720
12/11/201346.5046.5645.8546.012,474,380
12/10/201346.6146.7346.4546.571,852,740
12/9/201346.4646.8946.4246.561,537,770
12/6/201346.6446.7045.9646.231,943,160
12/5/201345.9246.0745.5745.621,914,300
12/4/201345.4446.1845.2545.912,119,830
12/3/201346.0846.5045.8546.023,432,620
12/2/201347.0047.0246.3746.502,137,640
11/29/201347.1247.1746.8647.021,346,070
11/27/201347.2047.3046.8846.931,611,980
11/26/201346.4647.3446.4647.182,135,470
11/25/201346.8347.0546.5346.631,986,110
11/22/201347.0347.1746.8146.922,379,330
Trading Center