MAR: Historical Prices for MARRIOT INT CL A

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	24.65	25.47	24.47	25.36	4,162,500	25.36
2-Nov-09	25.13	25.64	24.48	25.02	4,931,200	25.02
30-Oct-09	26.03	26.19	24.78	25.06	5,505,000	25.06
29-Oct-09	25.12	26.15	25.12	26.01	5,679,600	26.01
28-Oct-09	25.79	25.87	24.64	24.78	6,509,000	24.78
27-Oct-09	27.20	27.27	25.89	25.90	5,283,600	25.90
26-Oct-09	27.35	27.99	27.04	27.18	3,968,500	27.18
23-Oct-09	27.53	28.07	27.12	27.20	4,176,200	27.20
22-Oct-09	26.77	27.63	26.29	27.47	4,305,000	27.47
21-Oct-09	27.72	28.13	26.97	27.04	3,591,400	27.04
20-Oct-09	28.04	28.19	27.27	27.77	4,791,200	27.77
19-Oct-09	27.96	28.14	27.59	28.04	3,126,300	28.04
16-Oct-09	27.59	28.13	27.22	27.94	5,742,500	27.94
15-Oct-09	27.73	28.13	27.60	27.96	4,432,300	27.96
14-Oct-09	27.52	28.50	27.48	27.94	9,740,900	27.94
13-Oct-09	27.24	27.45	27.06	27.20	4,072,700	27.20
12-Oct-09	26.98	27.46	26.91	27.27	4,583,500	27.27
9-Oct-09	26.70	26.81	26.18	26.80	7,486,300	26.80
8-Oct-09	26.24	27.08	25.34	26.80	11,781,200	26.80
7-Oct-09	26.93	27.32	26.66	26.95	5,357,300	26.95
6-Oct-09	26.66	27.45	26.61	27.00	3,589,900	27.00
5-Oct-09	25.68	26.58	25.68	26.51	4,408,300	26.51
2-Oct-09	25.68	26.06	25.43	25.61	6,747,100	25.61
1-Oct-09	27.40	27.51	25.93	26.36	8,678,600	26.36
30-Sep-09	27.39	27.79	26.85	27.59	7,186,500	27.59
29-Sep-09	26.74	27.79	26.74	27.27	7,369,300	27.27
28-Sep-09	26.05	26.82	25.97	26.72	2,292,100	26.72
25-Sep-09	26.38	26.58	25.98	26.10	3,693,200	26.10
24-Sep-09	26.73	27.13	26.17	26.45	4,578,000	26.45
23-Sep-09	27.42	27.75	26.57	26.61	6,302,700	26.61
22-Sep-09	27.08	27.79	27.00	27.24	4,541,500	27.24
21-Sep-09	27.26	27.48	26.55	26.82	3,583,100	26.82
18-Sep-09	27.15	27.16	26.57	27.16	13,308,100	27.16
17-Sep-09	26.50	27.50	26.50	27.00	7,169,800	27.00
16-Sep-09	25.83	27.16	25.79	26.51	10,105,300	26.51
15-Sep-09	24.75	25.63	24.57	25.60	7,632,600	25.60
14-Sep-09	24.37	24.75	24.14	24.73	3,748,400	24.73
11-Sep-09	24.50	24.85	24.39	24.60	4,688,000	24.60
10-Sep-09	23.49	24.54	23.25	24.50	5,509,500	24.50
9-Sep-09	23.16	23.72	22.97	23.58	4,128,500	23.58
8-Sep-09	23.42	23.62	22.95	23.16	5,091,900	23.16
4-Sep-09	22.53	23.14	22.45	23.05	3,184,600	23.05
3-Sep-09	22.66	22.66	22.06	22.57	3,686,100	22.57
2-Sep-09	22.56	22.77	22.27	22.35	5,190,500	22.35
1-Sep-09	23.84	24.21	22.57	22.62	5,289,300	22.62
31-Aug-09	24.35	24.40	23.84	23.90	3,101,300	23.90
28-Aug-09	24.72	24.72	24.10	24.52	4,549,100	24.52
27-Aug-09	24.46	24.77	23.85	24.38	4,033,600	24.38
26-Aug-09	24.89	25.02	24.48	24.56	4,001,600	24.56
25-Aug-09	24.64	25.16	24.63	25.01	5,062,300	25.01
24-Aug-09	24.80	25.24	24.31	24.43	4,145,000	24.43
21-Aug-09	24.70	25.21	24.52	24.69	4,507,800	24.69
20-Aug-09	23.73	24.61	23.50	24.43	4,648,100	24.43
* 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