MAR: Historical Prices for MARRIOT INT CL A

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	26.37	26.45	25.99	26.12	4,293,200	26.12
8-Feb-10	26.23	26.44	25.83	25.95	3,008,200	25.95
5-Feb-10	25.78	26.22	25.63	26.20	7,432,100	26.20
4-Feb-10	26.70	27.20	25.74	25.74	6,065,800	25.74
3-Feb-10	26.69	26.71	26.38	26.51	3,794,400	26.51
2-Feb-10	26.69	27.00	26.59	26.80	3,690,800	26.80
1-Feb-10	26.39	26.63	26.34	26.56	2,623,500	26.56
29-Jan-10	26.78	27.13	26.14	26.23	4,771,900	26.23
28-Jan-10	27.05	27.23	26.32	26.67	2,682,900	26.67
27-Jan-10	27.12	27.22	26.30	26.88	3,667,000	26.88
26-Jan-10	27.39	27.75	27.12	27.14	3,848,900	27.14
25-Jan-10	27.73	27.89	27.32	27.51	1,868,300	27.51
22-Jan-10	28.12	28.25	27.40	27.45	3,132,600	27.45
21-Jan-10	28.93	29.37	28.12	28.13	4,130,400	28.13
20-Jan-10	29.32	29.38	28.67	28.79	3,350,000	28.79
19-Jan-10	29.41	29.53	29.14	29.50	2,460,700	29.50
15-Jan-10	29.68	29.68	29.04	29.30	4,588,900	29.30
14-Jan-10	28.06	29.88	27.97	29.69	6,727,700	29.69
13-Jan-10	27.81	28.22	27.72	28.13	2,481,600	28.13
12-Jan-10	27.79	27.85	27.22	27.74	2,836,600	27.74
11-Jan-10	28.13	28.34	27.81	27.98	2,558,200	27.98
8-Jan-10	27.78	28.17	27.76	28.04	3,733,300	28.04
7-Jan-10	27.75	28.17	27.70	27.98	2,413,500	27.98
6-Jan-10	27.74	28.02	27.53	27.87	2,629,500	27.87
5-Jan-10	27.57	27.92	27.37	27.79	2,476,800	27.79
4-Jan-10	27.61	27.93	27.20	27.63	2,695,900	27.63
31-Dec-09	27.73	27.98	27.23	27.25	1,448,100	27.25
30-Dec-09	27.98	28.01	27.54	27.64	2,084,200	27.64
29-Dec-09	27.92	28.19	27.92	28.01	1,929,200	28.01
28-Dec-09	28.11	28.11	27.75	27.85	1,822,800	27.85
24-Dec-09	28.10	28.14	27.55	27.93	707,600	27.93
23-Dec-09	28.07	28.11	27.77	27.97	2,299,900	27.97
22-Dec-09	28.03	28.18	27.75	27.95	2,564,500	27.95
21-Dec-09	28.03	28.25	27.93	28.06	2,038,000	28.06
18-Dec-09	27.84	28.16	27.46	28.00	2,897,800	28.00
17-Dec-09	27.57	28.04	27.49	27.82	2,137,500	27.82
16-Dec-09	27.98	28.15	27.66	27.90	2,507,600	27.90
15-Dec-09	27.53	28.00	27.49	27.81	2,336,800	27.81
14-Dec-09	27.19	27.73	26.93	27.72	2,502,300	27.72
11-Dec-09	27.14	27.24	26.89	27.08	1,973,700	27.08
10-Dec-09	26.89	27.26	26.89	27.02	2,067,300	27.02
9-Dec-09	26.78	27.05	26.49	26.77	3,791,200	26.77
8-Dec-09	26.48	26.95	26.09	26.89	4,920,100	26.89
7-Dec-09	27.08	27.39	26.62	26.78	3,960,800	26.78
4-Dec-09	26.45	27.24	26.31	27.17	7,311,400	27.17
3-Dec-09	25.68	26.02	25.39	25.82	5,433,900	25.82
2-Dec-09	25.89	26.12	25.47	25.66	3,571,500	25.66
1-Dec-09	25.92	26.07	25.67	25.76	3,144,600	25.76
30-Nov-09	25.19	25.72	24.98	25.72	3,869,800	25.72
27-Nov-09	25.16	25.63	24.66	25.26	1,540,800	25.26
25-Nov-09	25.77	26.15	25.48	25.93	4,011,200	25.93
24-Nov-09	26.13	26.28	25.47	25.55	4,082,700	25.55
23-Nov-09	26.69	26.84	26.08	26.25	2,524,600	26.25
20-Nov-09	26.37	26.52	25.89	26.13	3,545,500	26.13
19-Nov-09	26.81	26.90	26.28	26.40	3,350,900	26.40
18-Nov-09	27.15	27.31	26.77	26.99	2,002,300	26.99
17-Nov-09	27.60	27.69	27.10	27.37	2,500,400	27.37
16-Nov-09	27.09	27.80	27.09	27.72	2,886,700	27.72
13-Nov-09	26.90	27.27	26.67	26.96	2,632,000	26.96
12-Nov-09	27.18	27.35	26.61	26.74	2,949,200	26.74
11-Nov-09	26.94	27.43	26.82	27.19	3,101,800	27.19
10-Nov-09	26.76	27.08	26.46	26.90	2,191,800	26.90
9-Nov-09	26.41	27.02	26.27	26.88	4,206,800	26.88
6-Nov-09	25.91	26.20	25.70	26.13	2,678,900	26.13
5-Nov-09	25.54	26.28	25.54	26.09	3,032,300	26.09
4-Nov-09	25.53	26.04	25.25	25.34	3,684,700	25.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions