Marriott International Inc (MAR)

[mick]

PRICES

Date Open High Low Close Volume Adj Close*
17-Nov-08 15.47 15.98 15.25 15.38 3,730,600 15.38
14-Nov-08 17.13 17.42 15.63 15.66 6,955,000 15.66
13-Nov-08 16.61 17.48 15.32 17.48 7,042,900 17.48
12-Nov-08 17.43 17.80 16.22 16.28 5,319,300 16.28
11-Nov-08 17.34 18.58 17.00 17.88 4,692,500 17.88
10-Nov-08 19.28 19.28 17.37 17.57 3,586,600 17.57
7-Nov-08 18.72 19.23 18.12 18.86 4,047,700 18.86
6-Nov-08 19.56 20.15 18.32 18.54 4,561,400 18.54
5-Nov-08 21.00 21.45 19.77 19.78 5,644,000 19.78
4-Nov-08 20.77 21.45 20.29 21.23 3,242,500 21.23
3-Nov-08 20.83 21.38 19.97 20.32 3,085,900 20.32
31-Oct-08 20.06 21.56 19.79 20.87 3,852,300 20.87
30-Oct-08 20.00 20.87 19.53 20.29 4,846,000 20.29
29-Oct-08 18.41 20.97 18.24 19.74 9,635,100 19.74
28-Oct-08 17.38 18.30 16.39 18.30 6,900,000 18.30
27-Oct-08 18.11 18.51 16.84 16.87 5,889,200 16.87
24-Oct-08 17.27 19.00 16.50 18.42 8,900,100 18.42
23-Oct-08 17.80 18.83 17.31 18.19 8,674,100 18.19
22-Oct-08 17.99 18.26 17.50 18.00 8,378,500 18.00
21-Oct-08 18.89 19.73 18.26 18.31 4,168,700 18.31
20-Oct-08 19.29 19.65 18.69 19.24 4,406,200 19.24
17-Oct-08 17.69 19.53 17.47 19.10 5,593,400 19.10
16-Oct-08 17.59 18.39 16.49 18.21 7,040,000 18.21
15-Oct-08 18.41 18.95 17.70 17.80 7,613,100 17.80
14-Oct-08 21.67 22.05 18.46 18.91 7,053,100 18.91
13-Oct-08 20.00 20.94 19.38 20.73 6,553,600 20.73
10-Oct-08 16.72 19.30 15.80 18.76 10,967,400 18.76
9-Oct-08 19.51 19.58 17.11 17.69 7,818,800 17.69
8-Oct-08 19.01 20.41 18.57 18.92 10,180,700 18.92
7-Oct-08 22.46 22.46 19.28 19.35 9,081,600 19.35
6-Oct-08 22.30 22.48 20.27 21.64 10,014,900 21.64
3-Oct-08 24.44 25.11 23.00 23.15 5,708,100 23.15
2-Oct-08 22.99 25.72 22.20 23.74 10,499,100 23.74
1-Oct-08 26.09 26.11 24.33 25.08 9,394,800 25.08
30-Sep-08 25.02 26.54 24.13 26.09 8,714,800 26.09
29-Sep-08 25.33 25.56 23.62 24.42 8,870,300 24.42
26-Sep-08 24.93 25.98 24.75 25.87 4,225,400 25.87
25-Sep-08 25.41 25.87 24.77 25.44 5,571,900 25.44
24-Sep-08 25.87 26.03 25.30 25.60 5,302,100 25.60
23-Sep-08 27.00 27.10 25.86 25.98 4,273,400 25.98
22-Sep-08 27.82 27.88 26.52 26.57 4,122,800 26.57
19-Sep-08 29.46 29.63 27.92 28.17 5,963,900 28.17
18-Sep-08 27.19 27.67 25.71 27.42 8,262,800 27.42
17-Sep-08 27.49 27.56 26.04 26.44 6,141,900 26.44
16-Sep-08 26.86 28.06 26.51 27.90 5,622,900 27.90
15-Sep-08 28.39 28.58 26.99 27.31 5,558,100 27.31
12-Sep-08 28.80 29.99 28.34 28.82 4,855,400 28.82
11-Sep-08 28.27 29.47 27.87 29.18 3,561,200 29.18
10-Sep-08 28.80 29.32 27.97 28.81 3,029,500 28.81
9-Sep-08 29.98 30.09 28.60 28.61 5,441,000 28.61
9-Sep-08 $ 0.088 Dividend
8-Sep-08 29.75 30.24 29.23 29.69 5,358,200 29.60
5-Sep-08 28.02 28.98 27.85 28.80 3,893,500 28.71
4-Sep-08 28.86 29.11 28.35 28.40 3,632,000 28.32
3-Sep-08 28.97 29.31 28.48 29.02 3,501,100 28.93
2-Sep-08 28.68 29.97 28.51 29.09 5,380,400 29.00
29-Aug-08 28.01 28.61 27.90 28.21 2,727,200 28.13
28-Aug-08 27.62 28.28 27.50 28.24 3,167,400 28.16
27-Aug-08 27.15 27.76 26.92 27.53 2,214,100 27.45
26-Aug-08 26.99 27.31 26.63 27.15 1,880,700 27.07
25-Aug-08 27.75 27.75 26.91 27.07 2,366,600 26.99
22-Aug-08 27.34 27.80 27.18 27.74 2,614,100 27.66
21-Aug-08 26.70 27.05 26.30 26.96 2,702,600 26.88
20-Aug-08 27.95 28.35 26.72 27.00 3,425,600 26.92
19-Aug-08 27.98 28.09 27.26 27.42 3,117,400 27.34
18-Aug-08 29.29 29.47 28.04 28.27 2,474,900 28.19
15-Aug-08 29.08 29.96 28.65 29.12 2,389,000 29.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last
Download To Spreadsheet



http://finance.yahoo.com/q/hp?s=MAR