| MARRIOTT INTL, Inc. Add to My Watchlist | (NYSE: MAR) |
| MARRIOTT INTL | 26.12 | +0.17 (+0.66%) | 4,293,118 |
| Historical Data for MAR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.37 | 26.45 | 25.99 | 4,293,118 | 26.12 | +0.01 +0.04% |
| 02/08/10 | 26.23 | 26.44 | 25.83 | 3,008,148 | 26.11 | -0.09 -0.34% |
| 02/05/10 | 25.78 | 26.22 | 25.63 | 7,432,044 | 26.20 | +0.46 +1.79% |
| 02/04/10 | 26.70 | 27.20 | 25.74 | 6,065,720 | 25.74 | -0.77 -2.90% |
| 02/03/10 | 26.69 | 26.71 | 26.38 | 3,794,352 | 26.51 | -0.29 -1.08% |
| 02/02/10 | 26.69 | 27.00 | 26.59 | 3,690,721 | 26.80 | +0.36 +1.38% |
| 02/01/10 | 26.39 | 26.63 | 26.33 | 2,623,806 | 26.43 | +0.20 +0.78% |
| 01/29/10 | 26.78 | 27.13 | 26.14 | 4,771,811 | 26.23 | -0.44 -1.65% |
| 01/28/10 | 27.05 | 27.23 | 26.32 | 2,682,897 | 26.67 | -0.21 -0.78% |
| 01/27/10 | 27.12 | 27.22 | 26.30 | 3,666,966 | 26.88 | -0.26 -0.96% |
| 01/26/10 | 27.39 | 27.75 | 27.11 | 3,848,849 | 27.14 | -0.37 -1.34% |
| 01/25/10 | 27.73 | 27.89 | 27.32 | 1,868,251 | 27.51 | +0.06 +0.22% |
| 01/22/10 | 28.12 | 28.25 | 27.40 | 3,132,539 | 27.45 | -0.68 -2.42% |
| 01/21/10 | 28.93 | 29.37 | 28.12 | 4,130,326 | 28.13 | -0.66 -2.29% |
| 01/20/10 | 29.32 | 29.38 | 28.67 | 3,349,983 | 28.79 | -0.71 -2.41% |
| 01/19/10 | 29.41 | 29.53 | 29.14 | 2,460,611 | 29.50 | +0.20 +0.68% |
| 01/18/10 | 29.30 | 29.30 | 29.30 | 0 | 29.30 | 0.00 0.00% |
| 01/15/10 | 29.68 | 29.68 | 29.04 | 4,588,823 | 29.30 | -0.39 -1.31% |
| 01/14/10 | 28.06 | 29.88 | 27.97 | 6,727,691 | 29.69 | +1.56 +5.55% |
| 01/13/10 | 27.81 | 28.22 | 27.71 | 2,481,536 | 28.13 | +0.39 +1.41% |
| 01/12/10 | 27.79 | 27.85 | 27.22 | 2,836,602 | 27.74 | -0.24 -0.86% |
| 01/11/10 | 28.13 | 28.34 | 27.81 | 2,558,192 | 27.98 | -0.06 -0.21% |
| 01/08/10 | 27.78 | 28.17 | 27.76 | 3,733,203 | 28.04 | +0.06 +0.21% |
| 01/07/10 | 27.75 | 28.17 | 27.70 | 2,413,417 | 27.98 | +0.11 +0.39% |
| 01/06/10 | 27.74 | 28.02 | 27.53 | 2,629,445 | 27.87 | +0.08 +0.29% |
| 01/05/10 | 27.57 | 27.92 | 27.37 | 2,476,714 | 27.79 | +0.16 +0.58% |
| 01/04/10 | 27.61 | 27.93 | 27.20 | 2,695,901 | 27.63 | +0.38 +1.39% |
| 01/01/10 | 27.25 | 27.25 | 27.25 | 0 | 27.25 | 0.00 0.00% |
| 12/31/09 | 27.73 | 27.98 | 27.23 | 1,448,061 | 27.25 | -0.39 -1.41% |
| 12/30/09 | 27.98 | 28.01 | 27.54 | 2,084,140 | 27.64 | -0.37 -1.32% |
| 12/29/09 | 27.92 | 28.19 | 27.92 | 1,929,131 | 28.01 | +0.16 +0.57% |
| 12/28/09 | 28.11 | 28.11 | 27.75 | 1,822,735 | 27.85 | -0.08 -0.29% |
| 12/25/09 | 28.10 | 28.14 | 27.55 | 707,505 | 27.93 | 0.00 0.00% |
| 12/24/09 | 28.10 | 28.14 | 27.55 | 707,505 | 27.93 | -0.04 -0.14% |
| 12/23/09 | 28.07 | 28.11 | 27.77 | 2,299,850 | 27.97 | +0.02 +0.07% |
| 12/22/09 | 28.03 | 28.18 | 27.75 | 2,564,410 | 27.95 | -0.11 -0.39% |
| 12/21/09 | 28.03 | 28.25 | 27.93 | 2,037,929 | 28.06 | +0.06 +0.21% |
| 12/18/09 | 27.84 | 28.16 | 27.46 | 2,897,799 | 28.00 | +0.18 +0.65% |
| 12/17/09 | 27.57 | 28.04 | 27.49 | 2,137,454 | 27.82 | -0.06 -0.22% |
| 12/16/09 | 27.98 | 28.15 | 27.66 | 2,512,389 | 27.88 | +0.07 +0.25% |
| 12/15/09 | 27.53 | 28.00 | 27.49 | 2,336,793 | 27.81 | +0.09 +0.32% |
| 12/14/09 | 27.45 | 27.73 | 27.41 | 2,502,205 | 27.72 | +0.64 +2.36% |
| 12/11/09 | 27.14 | 27.24 | 26.89 | 1,973,656 | 27.08 | +0.06 +0.22% |
| 12/10/09 | 26.89 | 27.26 | 26.89 | 2,067,271 | 27.02 | +0.25 +0.93% |
| 12/09/09 | 26.78 | 27.05 | 26.49 | 3,791,117 | 26.77 | -0.12 -0.45% |
| 12/08/09 | 26.48 | 26.95 | 26.09 | 4,920,099 | 26.89 | +0.11 +0.41% |
| 12/07/09 | 27.08 | 27.39 | 26.62 | 3,960,724 | 26.78 | -0.39 -1.44% |
| 12/04/09 | 26.45 | 27.24 | 26.31 | 7,311,356 | 27.17 | +1.35 +5.23% |
| 12/03/09 | 25.68 | 26.02 | 25.40 | 5,433,896 | 25.82 | +0.16 +0.62% |
| 12/02/09 | 25.89 | 26.12 | 25.47 | 3,571,483 | 25.66 | -0.10 -0.39% |
| \/ Download Data To Spreadsheet | ||||||
