$75.44 +1.13 (%) Marriott International Inc (New) - NASDAQ

Jul. 7, 2015 | 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
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
6/24/20154.004.024.004.0045,200
6/23/201577.8077.9977.3277.591,212,255
6/23/20154.004.034.004.0327,424
6/22/201578.0078.3977.8077.911,312,289
6/22/20154.014.013.983.997,418
6/19/201578.1378.2777.5977.641,810,696
6/19/20154.004.054.004.0549,401
6/18/201577.3778.5077.3678.151,506,863
6/18/20154.004.054.004.0538,097
6/17/201576.7577.1176.0277.021,546,672
6/17/20154.054.053.994.04118,872
6/16/201576.7177.2576.5776.731,463,707
6/16/20153.984.003.953.99101,900
6/15/201576.0577.1975.8677.021,754,352
6/15/20153.943.973.943.97131,036
6/12/201576.9577.3676.4076.632,104,479
6/12/20153.953.963.933.936,900
6/11/201577.4177.5276.6377.272,253,878
6/11/20153.953.953.953.958,910
6/10/201577.4778.1377.2377.231,344,543
6/10/20153.953.953.953.9525,370
6/9/201576.8477.4976.5877.321,205,525
6/9/20153.943.953.943.9518,175
6/8/201578.0778.2176.8976.962,038,208
6/8/20154.004.003.943.94563,183
6/5/201578.2478.6777.8078.38838,033
6/5/20153.983.983.983.988,909
6/4/201578.8579.4178.3278.481,515,010
6/4/20153.994.003.983.98106,252
6/3/201578.8779.8878.5679.381,677,759
6/3/20153.983.983.983.983,700
6/2/201577.7478.6877.6078.431,378,320
6/2/20153.983.983.983.981,501
6/1/201578.2078.7577.3777.971,928,288
6/1/20153.973.993.973.9932,200
5/29/201579.3279.4777.8277.992,532,166
5/29/20153.983.983.983.983,500
5/28/201579.1279.2178.3479.031,308,389
5/28/20153.994.003.983.9965,200
5/27/201579.0279.6878.7879.201,530,557
5/27/20153.994.003.994.0012,900
5/26/201580.1480.2378.5278.711,210,194
5/26/20153.973.993.973.998,010
5/25/20153.993.993.993.992,500
5/22/201580.3980.7679.5780.15934,857
5/22/20153.994.053.994.0012,700
5/21/201580.3680.8280.0380.471,330,448
5/21/20153.964.003.954.009,242
5/20/201580.9281.5379.7580.661,246,581
5/20/20153.994.003.953.9681,604
5/19/201581.1881.5280.6880.901,553,483
5/19/20154.044.043.954.00300,800
5/18/201580.6581.5580.6581.231,416,399
5/15/201580.9381.5080.3080.901,965,826
5/15/20154.014.014.004.0029,801
5/14/201579.3780.6979.2280.581,847,384
5/14/20154.004.104.004.1018,707
5/13/201578.9479.8178.5178.681,647,188
5/13/20154.014.094.014.02115,600
5/12/201579.1579.7578.6179.161,247,191
5/12/20153.954.113.954.10473,359
5/11/201580.1580.4479.5979.721,853,089
5/11/20153.653.673.653.6510,139
5/8/201579.4080.8779.2480.301,865,621
5/8/20153.653.653.653.6514,001
5/7/201578.7879.4678.3378.482,587,234
5/7/20153.603.603.603.6024,750
5/6/201578.3579.4277.9178.822,273,600
5/6/20153.573.573.573.5720
5/5/201580.2880.3178.1878.212,694,137
5/5/20153.633.633.553.5717,150
5/4/201581.0181.2880.0680.511,678,454
5/4/20153.583.653.583.654,806
5/1/201580.6581.8380.3980.971,877,684
5/1/20153.673.713.583.6011,390
4/30/201582.3082.7179.1880.055,499,457
4/30/20153.653.653.653.654,102
4/29/201582.4284.3382.0683.875,530,237
4/29/20153.663.663.653.6523,953
4/28/201581.2181.8280.0981.321,804,031
4/28/20153.623.623.623.622,600
4/27/201581.7883.0781.2881.372,220,702
4/27/20153.703.703.623.629,001
4/24/201581.5981.9981.1081.841,131,871
4/24/20153.623.723.623.7224,100
  • Showing 1-100 of 2,010 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!