Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marriott International (NQ: MAR )

239.22 +0.76 (+0.32%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 173.93 176.00 172.48 172.51 2,412,263 -0.69(-0.40%)
Mar 30, 2022 174.27 175.82 172.17 173.20 2,326,919 -1.84(-1.05%)
Mar 29, 2022 171.03 175.67 170.89 175.03 2,246,675 +6.63(+3.94%)
Mar 28, 2022 168.93 169.39 166.02 168.40 1,238,412 +0.04(+0.02%)
Mar 25, 2022 168.83 170.49 167.60 168.36 1,454,901 -0.45(-0.27%)
Mar 24, 2022 165.89 168.82 164.12 168.81 1,829,507 +4.25(+2.58%)
Mar 23, 2022 166.29 167.83 164.12 164.56 2,759,571 -2.87(-1.71%)
Mar 22, 2022 168.51 169.69 166.85 167.43 2,044,779 +0.61(+0.37%)
Mar 21, 2022 166.82 167.09 164.76 166.82 1,803,659 -1.22(-0.72%)
Mar 18, 2022 167.12 170.24 164.56 168.03 3,608,895 -0.05(-0.03%)
Mar 17, 2022 167.19 168.09 165.03 168.08 1,611,977 -1.03(-0.61%)
Mar 16, 2022 165.09 169.32 163.95 169.12 2,343,477 +5.78(+3.54%)
Mar 15, 2022 160.91 164.25 160.63 163.33 2,340,048 +4.56(+2.87%)
Mar 14, 2022 159.28 161.10 157.16 158.78 1,953,636 +0.12(+0.07%)
Mar 11, 2022 161.32 162.48 158.33 158.66 2,359,755 -0.90(-0.57%)
Mar 10, 2022 153.66 161.19 153.17 159.56 2,621,569 +3.03(+1.94%)
Mar 09, 2022 155.28 159.56 154.83 156.53 3,575,471 +6.56(+4.37%)
Mar 08, 2022 146.18 156.18 143.38 149.97 5,031,548 +4.64(+3.19%)
Mar 07, 2022 156.29 156.29 145.20 145.33 3,838,915 -11.01(-7.04%)
Mar 04, 2022 160.00 160.91 153.87 156.34 2,912,230 -6.08(-3.74%)
Mar 03, 2022 166.61 168.37 161.42 162.42 2,484,154 -2.71(-1.64%)
Mar 02, 2022 164.49 167.86 163.83 165.13 2,200,110 +3.26(+2.01%)
Mar 01, 2022 165.59 166.88 160.86 161.87 2,940,256 -5.13(-3.07%)
Feb 28, 2022 167.25 169.31 164.44 167.00 2,622,144 -4.15(-2.43%)
Feb 25, 2022 167.39 171.38 165.59 171.16 2,858,558 +5.52(+3.33%)
Feb 24, 2022 160.06 166.43 159.95 165.64 4,413,586 +0.76(+0.46%)
Feb 23, 2022 170.93 171.33 164.28 164.88 3,579,648 -5.06(-2.97%)
Feb 22, 2022 171.40 172.58 166.68 169.93 2,794,932 -1.77(-1.03%)
Feb 18, 2022 171.70 0 -3.19(-1.82%)
Feb 17, 2022 176.85 178.43 174.44 174.89 3,418,731 -5.00(-2.78%)
Feb 16, 2022 175.02 181.58 174.72 179.88 3,323,592 +2.02(+1.14%)
Feb 15, 2022 172.66 178.00 171.32 177.86 4,344,380 +9.69(+5.76%)
Feb 14, 2022 167.41 171.19 166.30 168.17 2,724,460 +1.42(+0.85%)
Feb 11, 2022 171.93 173.96 165.57 166.75 2,872,247 -4.71(-2.75%)
Feb 10, 2022 167.74 173.23 166.87 171.46 2,159,715 +1.13(+0.66%)
Feb 09, 2022 169.38 173.27 168.86 170.33 2,141,152 +1.94(+1.15%)
Feb 08, 2022 163.98 168.87 162.25 168.39 2,599,543 +5.41(+3.32%)
Feb 07, 2022 160.11 164.16 159.75 162.98 2,219,363 +3.24(+2.03%)
Feb 04, 2022 158.04 160.69 155.99 159.74 2,246,098 +0.72(+0.45%)
Feb 03, 2022 157.05 161.46 159.03 2,974,849 +1.12(+0.71%)
Feb 02, 2022 160.33 160.62 157.16 157.91 3,985,113 -2.11(-1.32%)
Feb 01, 2022 158.15 160.66 157.38 160.02 1,788,005 +1.86(+1.18%)
Jan 31, 2022 155.62 158.31 158.15 2,009,106 +1.71(+1.09%)
Jan 28, 2022 151.16 156.57 149.94 156.44 1,966,993 +5.57(+3.69%)
Jan 27, 2022 156.69 157.90 149.33 150.88 2,408,447 -4.93(-3.16%)
Jan 26, 2022 155.13 160.98 153.80 155.81 2,389,821 +1.67(+1.08%)
Jan 25, 2022 151.11 155.33 147.58 154.14 2,236,423 +1.27(+0.83%)
Jan 24, 2022 151.16 153.62 148.15 152.87 3,604,083 -1.23(-0.80%)
Jan 21, 2022 153.81 157.25 151.65 154.10 4,834,798 +0.28(+0.19%)
Jan 20, 2022 152.68 158.71 152.51 153.81 2,200,357 +2.45(+1.62%)
Jan 19, 2022 156.98 157.03 151.27 151.36 2,441,334 -5.21(-3.33%)
Jan 18, 2022 157.17 158.14 154.77 156.57 2,126,785 -3.23(-2.02%)
Jan 14, 2022 159.80 0 -1.68(-1.04%)
Jan 13, 2022 161.90 164.22 161.08 161.48 1,650,133 -0.34(-0.21%)
Jan 12, 2022 163.28 163.79 159.66 161.82 1,636,578 -0.33(-0.21%)
Jan 11, 2022 158.99 162.60 157.12 162.16 2,181,345 +3.09(+1.94%)
Jan 10, 2022 164.17 164.17 157.18 159.06 2,270,187 -4.53(-2.77%)
Jan 07, 2022 162.94 165.64 161.66 163.59 1,537,146 +1.41(+0.87%)
Jan 06, 2022 162.25 163.40 161.20 162.18 1,448,317 +0.83(+0.52%)
Jan 05, 2022 165.17 165.89 161.30 161.34 1,687,393 -3.57(-2.17%)
Jan 04, 2022 163.70 168.00 162.75 164.91 2,170,824 +4.02(+2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.