MAR

Marriott International Historical Stock Prices

$84.83
*  
1.73
2.08%
Get MAR Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading MAR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MAR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  83.35  84.87  83.12  84.83 2,348,111
03/02/2015 83.35 84.87 83.12 84.83 2,349,680
02/27/2015 83.31 83.6199 82.7 83.1 2,035,097
02/26/2015 82.16 83.27 82.16 83.22 1,430,105
02/25/2015 82.22 82.84 82 82.36 1,344,296
02/24/2015 82.73 82.96 82.05 82.245 1,361,028
02/23/2015 82.75 83 82.34 82.95 1,837,039
02/20/2015 83.18 83.18 82.0534 83 1,786,488
02/19/2015 83.78 84.768 81.85 83.1 3,927,330
02/18/2015 80.22 81.62 80.035 81.45 3,463,820
02/17/2015 79.44 81.32 78.76 81.29 3,033,042
02/13/2015 79.09 79.46 78.52 79.395 1,786,014
02/12/2015 77.57 79.23 77.13 79.02 2,179,281
02/11/2015 77.13 77.65 76.47 77.02 1,938,631
02/10/2015 74.38 77.44 74.38 77.23 3,532,364
02/09/2015 73.32 73.91 72.77 73.385 2,465,762
02/06/2015 75.78 76.26 73.61 74.22 3,403,432
02/05/2015 75.91 76.3 75.29 75.7 2,541,300
02/04/2015 75.83 76.89 75.46 75.94 2,261,605
02/03/2015 74.98 76.73 74.71 76.63 2,757,573
02/02/2015 74.28 74.98 73.38 74.8 3,253,477
01/30/2015 76.45 76.54 74.43 74.5 3,177,601
01/29/2015 76.8 77.46 76.02 77.11 2,246,978
01/28/2015 78.47 78.63 76.81 76.9 2,304,477
01/27/2015 78.69 79.33 78.17 78.61 1,274,421
01/26/2015 78.65 79.45 78.49 79.415 1,373,830
01/23/2015 78.66 78.85 77.93 78.51 1,630,979
01/22/2015 76.68 78.73 76.36 78.48 2,106,205
01/21/2015 75.97 77.09 75.94 76.26 1,658,133
01/20/2015 76.71 76.92 75.51 76.32 1,618,249
01/16/2015 76 76.19 75.28 75.89 3,146,475
01/15/2015 76.69 77.73 76.01 76.1 1,787,308
01/14/2015 76.22 77.017 75.47 76.57 1,902,261
01/13/2015 78.84 79.61 77.17 77.42 2,505,936
01/12/2015 78.88 79 77.63 77.905 1,715,747
01/09/2015 78.79 79.09 77.99 78.73 2,350,882
01/08/2015 76.8 79.03 76.38 78.91 2,396,071
01/07/2015 75.48 76.57 74.99 76.38 1,979,331
01/06/2015 75.47 75.6 73.91 74.67 2,561,002
01/05/2015 77.64 77.74 75.32 75.62 2,036,204
01/02/2015 78.34 78.56 76.709 77.75 1,277,932
12/31/2014 78.67 79.249 77.98 78.03 1,428,801
12/30/2014 78.72 79.22 78.05 78.295 1,184,589
12/29/2014 78.72 79.2488 78.16 79.08 1,115,719
12/26/2014 78.67 78.99 78.52 78.695 891,538
12/24/2014 78.09 78.57 77.86 78.35 736,860
12/23/2014 78.75 79.03 78.344 78.54 1,581,647
12/22/2014 77.41 78.61 77.35 78.46 1,266,709
12/19/2014 77.33 77.97 76.98 77.43 4,416,965
12/18/2014 77.64 77.8799 76.91 77.35 2,345,181
12/17/2014 76.29 77.075 75.62 76.74 2,353,295
12/16/2014 77.84 77.93 76.22 76.28 3,317,507
12/15/2014 77.5 78.29 76.27 77.57 2,641,094
12/12/2014 77.07 77.92 76.71 76.76 1,570,449
12/11/2014 78.58 78.78 77.2501 77.62 1,427,903
12/10/2014 78.3 78.46 77.33 77.48 1,657,620
12/09/2014 78.08 78.52 77.5 78.37 1,669,406
12/08/2014 79.01 79.252 78.5 78.99 1,465,255
12/05/2014 78.06 79.189 77.97 78.99 1,598,708
12/04/2014 78 79 77.45 77.94 1,499,062
12/03/2014 77.5 78.49 77.2001 78.14 1,400,330
12/02/2014 77.73 78.19 77.4 77.45 2,659,920
12/01/2014 78.5 78.79 77.37 77.45 1,903,114
11/28/2014 78.33 79.21 78.153 78.79 981,154
11/26/2014 76.82 77.65 76.77 77.48 1,010,889
11/25/2014 77.02 77.2999 76.44 77.04 4,745,056
11/24/2014 76.47 77.23 76.47 76.97 2,092,518
11/21/2014 76.81 77.0499 75.91 75.98 2,211,314
11/20/2014 76.37 76.41 75.34 75.89 2,319,045
11/19/2014 76.98 77.35 76.315 76.38 1,783,370
11/18/2014 76.89 77.22 76.51 76.94 2,442,920
11/17/2014 77.1 77.74 76.7676 77.17 2,517,227
11/14/2014 78.09 78.39 77.71 77.96 1,456,696
11/13/2014 77.38 78.25 77.33 78.09 1,443,264
11/12/2014 76.58 77.5 76.38 77.3 1,319,245
11/11/2014 76.8 77.28 76.56 77.14 1,461,454
11/10/2014 75.5195 76.665 75.3275 76.56 1,434,640
11/07/2014 75.33 75.55 74.96 75.5 1,803,203
11/06/2014 75.07 75.34 74.44 75.25 2,331,726
11/05/2014 75.19 75.2 73.94 74.9 3,106,695
11/04/2014 75.4 75.59 74.32 74.57 3,395,524
11/03/2014 75.91 76.15 74.95 75.8 2,427,487
10/31/2014 77.99 77.99 75.21 75.75 3,577,333
10/30/2014 73.51 76.31 73.5 76 3,342,879
10/29/2014 74 75.19 72.09 74.03 4,337,057
10/28/2014 69.85 72.21 69.23 71.95 4,551,051
10/27/2014 69.3 70.4 69.01 70.26 2,317,334
10/24/2014 68.4 69.35 68.04 69.29 2,363,935
10/23/2014 69 70 68.34 68.43 3,434,765
10/22/2014 69.41 69.63 68.22 68.42 2,353,763
10/21/2014 67.58 68.7 67.3 68.42 2,820,628
10/20/2014 64.94 67.63 64.9 67.02 3,737,018
10/17/2014 63.63 65.34 63.2301 65.01 3,110,280
10/16/2014 60.72 63.549 60.66 62.79 2,919,156
10/15/2014 61.92 63.9 59.61 62.2 6,843,524
10/14/2014 62.11 63.88 62.06 62.55 5,234,692
10/13/2014 63.55 63.66 61.63 61.71 6,500,355
10/10/2014 64.4 64.74 63.12 63.55 4,100,441
10/09/2014 65.59 66.19 64.53 64.58 3,565,437
10/08/2014 65.87 66.34 65.34 66.17 5,241,591
10/07/2014 66.66 67.41 65.98 66 3,238,167
10/06/2014 68.09 68.3858 67.09 67.325 2,673,392
10/03/2014 67.16 68.27 67.04 68.1 3,763,596
10/02/2014 67.98 68.16 65.48 66.8 4,106,171
10/01/2014 69.56 69.58 67.34 67.94 4,252,139
09/30/2014 70.23 70.63 69.9 69.9 1,989,112
09/29/2014 70.27 70.69 69.97 70.44 1,664,570
09/26/2014 70.85 71.07 70.52 70.72 3,139,678
09/25/2014 71.37 71.665 70.46 70.52 1,508,100
09/24/2014 70.9 71.48 70.78 71.39 1,213,808
09/23/2014 71.49 71.8 70.9 70.92 1,888,807
09/22/2014 72.32 72.32 71.28 71.61 1,961,141
09/19/2014 72.98 73.28 72.04 72.19 3,799,006
09/18/2014 72.19 72.47 71.76 72.45 1,677,313
09/17/2014 71.28 72.09 71.21 71.73 1,476,694
09/16/2014 70.5 71.23 70.33 71.14 2,199,641
09/15/2014 70.54 70.91 70.45 70.71 1,412,947
09/12/2014 71.14 71.23 70.22 70.62 1,640,527
09/11/2014 70.82 71.53 70.51 71.395 2,869,095
09/10/2014 70.9 71.04 70.5 70.79 1,789,339
09/09/2014 71 71.295 70.715 70.78 1,571,254
09/08/2014 70.86 71.325 70.65 71.07 2,313,106
09/05/2014 70.21 70.83 70.21 70.83 2,367,345
09/04/2014 70.44 70.98 70.33 70.52 2,832,398
09/03/2014 69.6 70.2 69.44 70 2,911,302
09/02/2014 69.68 69.69 68.8 69.43 1,833,724
08/29/2014 69.33 69.49 68.85 69.4 1,392,968
08/28/2014 68.78 69.12 68.17 68.99 1,382,310
08/27/2014 69.04 69.21 68.78 68.88 1,421,409
08/26/2014 68.98 69.07 68.45 68.99 1,147,421
08/25/2014 68.64 68.94 68.565 68.76 1,415,394
08/22/2014 68.28 68.56 68.16 68.45 1,084,203
08/21/2014 68.57 68.735 68.33 68.44 1,204,564
08/20/2014 68 68.64 67.87 68.54 1,377,110
08/19/2014 67.63 68.27 67.57 68.13 1,956,656
08/18/2014 67.87 67.95 67.34 67.66 1,750,739
08/15/2014 67.66 67.69 67.03 67.37 2,529,057
08/14/2014 66.75 67.35 66.55 67.26 1,685,564
08/13/2014 65.82 66.66 65.2 66.55 1,623,050
08/12/2014 65.69 66.01 65.37 65.57 1,585,966
08/11/2014 65.66 65.92 65 65.72 1,536,013
08/08/2014 64.74 64.97 64.3 64.94 1,774,750
08/07/2014 64.86 65.49 64.12 64.24 2,545,705
08/06/2014 64.34 65.03 64.18 64.51 2,358,477
08/05/2014 65.75 65.9 64.77 64.91 2,940,608
08/04/2014 65.04 66.25 64.9 65.99 2,675,566
08/01/2014 64.79 65.27 64.32 64.88 2,892,372
07/31/2014 65.32 65.34 64.46 64.71 3,291,416
07/30/2014 66.22 66.47 64.36 65.41 3,930,702
07/29/2014 66.08 66.89 65.65 65.69 3,227,954
07/28/2014 66.48 67.07 66.02 66.17 2,934,420
07/25/2014 66.72 67.12 66.27 66.37 1,424,247
07/24/2014 66.4 67.08 66.13 66.83 3,008,283
07/23/2014 65.9 66.51 65.78 66.47 1,697,944
07/22/2014 65.37 66.32 65.35 66.11 2,189,712
07/21/2014 64.83 65.14 64.54 64.97 1,565,188
07/18/2014 63.78 64.99 63.6 64.9 1,992,129
07/17/2014 64.49 64.85 63.37 63.38 3,033,315
07/16/2014 65.14 65.28 64.62 64.72 1,857,252
07/15/2014 65.36 65.58 64.66 64.98 2,346,591
07/14/2014 65.41 65.86 65.13 65.32 1,998,847
07/11/2014 65.32 65.67 64.98 65.02 2,136,303
07/10/2014 64.55 65.81 64.55 65.57 2,627,555
07/09/2014 65.26 65.5 64.94 65.42 2,219,283
07/08/2014 65.53 65.7001 64.73 64.92 2,018,593
07/07/2014 65.5 65.88 65.36 65.87 1,488,158
07/03/2014 65.26 65.73 65.23 65.56 963,399
07/02/2014 64.8 65.39 64.46 65.36 1,815,556
07/01/2014 64.32 64.76 64.18 64.67 1,588,369
06/30/2014 64.02 64.31 63.79 64.1 1,133,747
06/27/2014 63.89 64.247 63.72 63.98 2,326,514
06/26/2014 63.69 64.09 63.29 63.99 2,031,743
06/25/2014 63.55 63.63 63.22 63.43 2,966,359
06/24/2014 63.55 64.09 63.12 63.58 2,818,865
06/23/2014 63.37 63.85 63.33 63.79 1,390,162
06/20/2014 63.51 64.095 63.27 63.56 4,750,043
06/19/2014 62.31 63.37 62.31 63.37 1,411,464
06/18/2014 62.53 63.265 62.5 63.12 1,791,153
06/17/2014 61.51 62.565 61.36 62.45 1,369,534
06/16/2014 61.32 61.795 61.32 61.62 1,238,975
06/13/2014 61.5 61.64 61 61.38 1,340,796
06/12/2014 61.83 61.925 61.22 61.45 1,702,921
06/11/2014 61.72 61.975 61.45 61.77 2,622,217
06/10/2014 62.74 62.84 62.43 62.7 1,972,333
06/09/2014 62.57 63.14 62.5 62.82 1,568,605
06/06/2014 62.32 62.86 62.275 62.85 1,525,723
06/05/2014 61.95 62.36 61.57 62.31 1,644,613
06/04/2014 61.35 61.76 61.22 61.72 1,872,178
06/03/2014 61.5 61.53 61.15 61.49 2,427,095
06/02/2014 61.71 61.86 61.05 61.54 3,493,216
05/30/2014 60.88 61.73 60.75 61.62 3,821,645
05/29/2014 59.63 60.72 59.4 60.68 2,784,278
05/28/2014 59.44 59.57 59.2 59.44 1,708,674
05/27/2014 59.57 59.75 59.345 59.45 1,897,846
05/23/2014 58.98 59.33 58.815 59.26 1,619,223
05/22/2014 58.68 59.24 58.62 58.76 2,293,016
05/21/2014 58.38 58.92 58.34 58.76 2,394,495
05/20/2014 58.39 58.9575 58.34 58.89 2,163,792
05/19/2014 58.17 58.69 58 58.61 1,247,434
05/16/2014 57.94 58.36 57.73 58.35 1,529,366
05/15/2014 58.53 58.53 57.35 57.93 1,502,722
05/14/2014 58.88 58.97 58.43 58.58 1,101,558
05/13/2014 59.18 59.39 58.79 58.87 1,862,883
05/12/2014 58.53 59.54 58.498 59.22 1,546,159
05/09/2014 58.21 58.3 57.51 58.17 2,412,427
05/08/2014 58.17 58.665 57.61 57.89 1,925,564
05/07/2014 57.32 58.12 57.24 58.11 3,219,790
05/06/2014 58.88 58.9 57.97 58 2,755,971
05/05/2014 59.02 59.03 58.27 58.88 2,025,806
05/02/2014 58.3 59.31 58.2046 59.09 3,612,234
05/01/2014 57.87 58.57 57.84 58.55 3,077,810
04/30/2014 57.28 58.38 57 57.93 4,418,289
04/29/2014 56.2 56.68 55.83 56.62 2,932,955
04/28/2014 57.18 57.32 55.145 55.97 3,803,145
04/25/2014 57.57 57.6525 57.06 57.23 2,814,116
04/24/2014 57.5 57.85 57.29 57.63 2,396,573
04/23/2014 56.96 57.38 56.71 57.21 1,663,031
04/22/2014 56.17 57.12 56.17 57.05 1,418,507
04/21/2014 56.37 56.52 55.99 56.24 1,149,988
04/17/2014 56.56 56.58 56.12 56.25 1,311,655
04/16/2014 56.73 56.73 55.81 56.2 2,002,431
04/15/2014 55.49 56.13 55 56.1 2,576,339
04/14/2014 55.74 55.87 55.115 55.42 2,055,505
04/11/2014 55.15 55.87 55 55.3 2,862,091
04/10/2014 57.25 57.25 55.21 55.32 2,970,361
04/09/2014 56.24 56.93 56.07 56.67 2,631,814
04/08/2014 55.95 56.13 55.4 55.93 4,702,898
04/07/2014 55.65 56.185 55.3 55.8 3,518,533
04/04/2014 57.02 57.14 55.735 55.8 3,727,128
04/03/2014 57.11 57.15 56.36 56.59 2,282,166
04/02/2014 56.87 56.99 56.52 56.92 2,592,782
04/01/2014 56.43 56.99 56.32 56.93 2,196,068
03/31/2014 55.85 56.2 55.62 56.02 2,800,006
03/28/2014 54.76 55.66 54.76 55.44 3,410,535
03/27/2014 55.58 55.58 54.57 54.76 4,142,246
03/26/2014 55.7 56.15 55.38 55.58 5,364,434
03/25/2014 55.24 55.53 55.14 55.48 2,996,732
03/24/2014 55.41 55.81 54.77 55.151 3,414,802
03/21/2014 54.8 55.25 54.498 55.25 5,579,133
03/20/2014 53.97 54.45 53.69 53.995 1,509,499
03/19/2014 54.33 54.63 53.84 54.23 1,340,162
03/18/2014 54.06 54.52 54.01 54.42 1,755,299
03/17/2014 54.33 54.62 53.83 54.08 1,939,879
03/14/2014 53.57 54.28 53.54 53.88 2,100,506
03/13/2014 54.23 54.29 53.4 53.71 1,908,834
03/12/2014 53.67 54.07 53.4 54.03 1,145,013
03/11/2014 54.31 54.76 53.855 54.04 1,456,694
03/10/2014 54.52 54.91 53.88 54.19 1,638,070
03/07/2014 54.65 55.03 54.54 54.79 2,638,259
03/06/2014 53.9 54.8 53.9 54.6 2,334,672
03/05/2014 53.73 53.935 53.31 53.89 2,315,120
03/04/2014 53.71 54.01 53.49 53.83 2,841,057
03/03/2014 53.85 53.92 52.99 53.29 3,223,806
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?