Skip to main content

Marriott International (NQ: MAR )

252.31 -1.25 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 120.10 121.84 119.64 120.92 3,258,675 +0.48(+0.40%)
Nov 29, 2017 121.16 121.33 119.64 120.44 2,858,569 -0.39(-0.32%)
Nov 28, 2017 121.16 121.44 120.52 120.83 3,219,810 -0.03(-0.02%)
Nov 27, 2017 120.28 121.27 120.28 120.85 2,688,984 +0.41(+0.34%)
Nov 24, 2017 120.45 121.02 120.33 120.44 766,021 +0.11(+0.09%)
Nov 22, 2017 121.83 121.87 120.03 120.34 2,440,781 -1.17(-0.96%)
Nov 21, 2017 120.28 122.22 120.28 121.51 3,652,840 +1.94(+1.63%)
Nov 20, 2017 119.02 119.88 118.76 119.57 2,040,537 +0.41(+0.34%)
Nov 17, 2017 117.73 119.31 117.54 119.16 4,907,878 +1.05(+0.88%)
Nov 16, 2017 115.80 118.15 115.38 118.11 3,675,741 +2.01(+1.73%)
Nov 15, 2017 116.72 116.76 115.27 116.10 3,204,672 -0.76(-0.65%)
Nov 14, 2017 114.03 116.90 113.91 116.86 2,255,396 +2.54(+2.22%)
Nov 13, 2017 113.64 114.79 113.58 114.33 2,513,932 +0.27(+0.23%)
Nov 10, 2017 113.04 114.78 112.07 114.06 3,556,149 +1.23(+1.09%)
Nov 09, 2017 113.25 114.07 112.18 112.83 3,493,630 -1.11(-0.98%)
Nov 08, 2017 114.91 118.08 113.19 113.94 6,489,908 -0.86(-0.75%)
Nov 07, 2017 116.06 117.10 114.58 114.80 5,529,035 -1.03(-0.89%)
Nov 06, 2017 115.23 116.83 114.76 115.84 2,989,036 +0.41(+0.35%)
Nov 03, 2017 113.66 115.46 113.58 115.43 4,257,730 +1.81(+1.60%)
Nov 02, 2017 114.37 115.15 113.03 113.61 3,910,410 -0.49(-0.43%)
Nov 01, 2017 114.44 114.83 113.58 114.11 1,453,542 +0.65(+0.57%)
Oct 31, 2017 112.64 113.87 112.36 113.46 1,803,653 +0.91(+0.81%)
Oct 30, 2017 112.69 112.98 111.60 112.55 1,939,009 -0.33(-0.29%)
Oct 27, 2017 111.50 113.41 111.36 112.88 2,177,036 +0.06(+0.05%)
Oct 26, 2017 111.61 113.35 110.54 112.83 2,777,027 +2.35(+2.13%)
Oct 25, 2017 110.26 111.14 109.75 110.47 3,038,641 -0.46(-0.41%)
Oct 24, 2017 109.94 111.19 109.63 110.93 1,793,434 +1.43(+1.30%)
Oct 23, 2017 109.27 109.70 108.93 109.50 1,484,087 +0.27(+0.25%)
Oct 20, 2017 109.67 109.79 108.64 109.23 2,680,234 -0.17(-0.16%)
Oct 19, 2017 109.54 109.60 108.77 109.40 1,785,097 -0.54(-0.49%)
Oct 18, 2017 109.51 110.79 109.25 109.94 2,603,978 +0.69(+0.63%)
Oct 17, 2017 108.78 109.28 108.42 109.25 783,463 +0.28(+0.25%)
Oct 16, 2017 109.21 109.58 108.08 108.97 4,229,216 -0.34(-0.31%)
Oct 13, 2017 109.21 109.50 108.64 109.31 1,779,965 +0.62(+0.57%)
Oct 12, 2017 108.33 109.08 107.93 108.69 1,831,353 +0.31(+0.29%)
Oct 11, 2017 108.15 108.65 107.96 108.38 1,409,583 +0.05(+0.04%)
Oct 10, 2017 107.19 108.36 106.80 108.33 2,023,329 +1.25(+1.17%)
Oct 09, 2017 106.32 107.11 106.07 107.08 1,379,460 +0.95(+0.90%)
Oct 06, 2017 105.64 106.14 105.16 106.13 1,971,801 +0.47(+0.44%)
Oct 05, 2017 103.72 105.88 103.39 105.67 3,642,704 +2.33(+2.25%)
Oct 04, 2017 103.75 103.97 102.86 103.34 2,864,717 -0.55(-0.53%)
Oct 03, 2017 104.83 105.26 103.50 103.89 2,342,877 -1.07(-1.02%)
Oct 02, 2017 104.79 105.85 104.17 104.96 1,627,466 +0.26(+0.25%)
Sep 29, 2017 104.15 105.71 103.70 104.71 3,747,498 +0.25(+0.24%)
Sep 28, 2017 102.70 104.52 102.52 104.46 1,918,112 +1.56(+1.51%)
Sep 27, 2017 102.90 103.47 102.02 102.90 3,752,708 +0.28(+0.27%)
Sep 26, 2017 103.58 104.13 102.52 102.63 2,975,606 -0.76(-0.73%)
Sep 25, 2017 102.42 104.43 102.02 103.39 3,910,162 +0.94(+0.92%)
Sep 22, 2017 101.78 102.63 101.61 102.45 1,241,678 +0.29(+0.29%)
Sep 21, 2017 102.41 103.03 101.92 102.15 2,013,303 -0.11(-0.11%)
Sep 20, 2017 101.90 102.79 101.46 102.27 3,674,523 +0.32(+0.32%)
Sep 19, 2017 100.26 102.02 99.78 101.94 2,262,176 +1.72(+1.72%)
Sep 18, 2017 100.44 101.12 100.14 100.22 2,418,838 +0.14(+0.14%)
Sep 15, 2017 100.63 100.63 99.13 100.08 2,938,653 -0.95(-0.94%)
Sep 14, 2017 100.98 101.57 100.33 101.03 3,704,102 -0.36(-0.36%)
Sep 13, 2017 99.71 101.53 99.44 101.39 1,918,291 +1.60(+1.61%)
Sep 12, 2017 99.39 100.17 99.04 99.79 1,336,520 +0.43(+0.43%)
Sep 11, 2017 98.59 100.85 98.59 99.36 3,132,668 +1.14(+1.16%)
Sep 08, 2017 96.61 99.18 96.49 98.22 1,975,640 +1.59(+1.64%)
Sep 07, 2017 96.99 97.09 96.11 96.63 1,749,539 -0.04(-0.04%)
Sep 06, 2017 97.51 97.62 96.12 96.67 1,330,395 -0.46(-0.47%)
Sep 05, 2017 98.45 98.51 96.02 97.13 1,955,237 -1.44(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.