MAR

Marriott International Historical Stock Prices

$79.38
*  
0.95
1.21%
Get MAR Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading MAR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MAR After Hours
 
 
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-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  78.87  79.875  78.56  79.38 1,674,709
06/02/2015 77.74 78.68 77.6 78.43 1,378,320
06/01/2015 78.2 78.75 77.365 77.97 1,928,288
05/29/2015 79.32 79.47 77.8202 77.99 2,532,166
05/28/2015 79.12 79.21 78.34 79.03 1,308,389
05/27/2015 79.02 79.68 78.78 79.2 1,530,557
05/26/2015 80.14 80.23 78.52 78.71 1,210,194
05/22/2015 80.39 80.76 79.57 80.15 934,857
05/21/2015 80.36 80.82 80.03 80.47 1,330,448
05/20/2015 80.92 81.53 79.75 80.66 1,246,411
05/19/2015 81.18 81.5158 80.675 80.9 1,553,457
05/18/2015 80.65 81.55 80.65 81.23 1,416,399
05/15/2015 80.93 81.5 80.3 80.9 1,964,826
05/14/2015 79.37 80.69 79.22 80.575 1,847,384
05/13/2015 78.94 79.81 78.51 78.68 1,647,188
05/12/2015 79.15 79.75 78.614 79.16 1,247,191
05/11/2015 80.15 80.44 79.59 79.72 1,852,989
05/08/2015 79.4 80.87 79.24 80.3 1,865,521
05/07/2015 78.78 79.46 78.33 78.48 2,587,234
05/06/2015 78.35 79.42 77.91 78.82 2,273,600
05/05/2015 80.28 80.31 78.18 78.21 2,693,712
05/04/2015 81.01 81.28 80.06 80.51 1,678,454
05/01/2015 80.65 81.83 80.39 80.965 1,869,055
04/30/2015 82.3 82.71 79.18 80.05 5,497,046
04/29/2015 82.42 84.33 82.06 83.87 5,518,624
04/28/2015 81.21 81.82 80.086 81.32 1,803,926
04/27/2015 81.78 83.07 81.28 81.37 2,220,602
04/24/2015 81.59 81.99 81.1 81.84 1,131,771
04/23/2015 80.46 81.93 80.23 81.35 1,236,465
04/22/2015 81.05 81.2 80.12 80.785 1,569,829
04/21/2015 80.09 80.75 79.53 80.47 2,344,305
04/20/2015 77.99 79.93 77.72 79.77 3,587,604
04/17/2015 77.92 78.32 77.15 77.64 2,927,673
04/16/2015 78.55 79.29 78.4 78.51 1,708,289
04/15/2015 79.43 79.96 78.85 78.96 1,381,282
04/14/2015 79.86 80.22 79.03 79.26 1,653,799
04/13/2015 80.19 80.78 79.84 80.21 1,027,008
04/10/2015 80.35 80.67 80.06 80.32 851,023
04/09/2015 80.01 80.58 79.41 80.225 1,095,926
04/08/2015 79.47 80.86 79.34 80.185 2,202,791
04/07/2015 80.1 80.24 79.13 79.15 2,416,275
04/06/2015 79.43 80.56 79.04 80.28 1,799,430
04/02/2015 80.31 80.93 79.95 80.15 1,143,127
04/01/2015 80.42 80.42 79.1201 80.33 1,364,255
03/31/2015 81.29 81.72 80.17 80.32 1,920,764
03/30/2015 81.32 81.81 81.16 81.5 1,083,321
03/27/2015 80.46 81.4 80.29 80.82 1,777,452
03/26/2015 79.23 81.07 78.58 80.575 3,163,925
03/25/2015 81.86 81.9829 79.78 79.79 3,328,888
03/24/2015 83.97 84.0156 82.21 82.25 2,100,132
03/23/2015 84.06 84.98 83.72 84.27 2,047,276
03/20/2015 85 85 83.67 84.04 3,229,466
03/19/2015 83.33 84.42 83.07 84.31 1,477,990
03/18/2015 82.27 83.47 81.515 83.23 1,676,476
03/17/2015 83.4 83.4 82.25 82.44 1,372,964
03/16/2015 82.61 83.72 82.36 83.49 1,163,880
03/13/2015 82.52 82.89 81.52 82.08 1,374,593
03/12/2015 81.63 83 81.63 82.8 1,599,086
03/11/2015 80.99 81.86 80.91 81.07 1,284,168
03/10/2015 81.77 81.77 80.81 81.26 1,927,035
03/09/2015 81.44 82.54 81.37 82.48 1,913,544
03/06/2015 82.51 82.9 81.32 81.52 1,666,881
03/05/2015 83.29 83.72 82.79 82.9 1,189,984
03/04/2015 83.55 83.7 82.78 83.15 1,097,606
03/03/2015 84.79 84.93 83.52 83.91 1,568,481
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?