Skip to main content

Marriot Vacations Worldwide Cor (NY: VAC )

83.95 -0.97 (-1.14%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.30 44.88 44.12 44.82 315,701 +0.50(+1.12%)
Feb 27, 2014 42.25 44.41 41.93 44.33 246,758 +1.28(+2.98%)
Feb 26, 2014 42.73 43.17 42.62 43.05 198,709 +0.32(+0.74%)
Feb 25, 2014 42.64 42.92 42.48 42.73 156,649 +0.18(+0.42%)
Feb 24, 2014 42.82 42.96 42.54 42.55 309,547 -0.28(-0.66%)
Feb 21, 2014 43.07 43.28 42.46 42.83 245,856 -0.14(-0.32%)
Feb 20, 2014 43.11 43.35 42.78 42.97 178,863 -0.16(-0.38%)
Feb 19, 2014 42.98 43.76 42.95 43.13 248,810 -0.04(-0.10%)
Feb 18, 2014 42.94 43.47 42.74 43.17 192,298 +0.39(+0.92%)
Feb 14, 2014 42.76 42.78 42.78 42.78 157,819 +0.01(+0.02%)
Feb 13, 2014 41.50 42.77 41.50 42.77 215,841 +1.00(+2.39%)
Feb 12, 2014 41.83 42.31 41.61 41.77 168,869 -0.07(-0.16%)
Feb 11, 2014 41.66 42.02 41.46 41.84 129,393 +0.24(+0.58%)
Feb 10, 2014 41.70 41.92 41.23 41.60 153,644 -0.24(-0.57%)
Feb 07, 2014 41.64 42.04 41.16 41.84 138,422 +0.45(+1.09%)
Feb 06, 2014 40.69 41.69 40.60 41.39 149,629 +0.75(+1.85%)
Feb 05, 2014 40.50 41.13 40.31 40.64 245,938 +0.00(+0.00%)
Feb 04, 2014 40.53 40.94 40.29 40.64 190,919 +0.21(+0.51%)
Feb 03, 2014 40.91 40.91 39.85 40.43 527,855 -0.50(-1.21%)
Jan 31, 2014 40.63 41.30 40.58 40.93 212,417 -0.49(-1.18%)
Jan 30, 2014 41.21 41.77 41.07 41.41 217,395 +0.52(+1.28%)
Jan 29, 2014 41.37 41.76 40.67 40.89 428,476 -0.91(-2.17%)
Jan 28, 2014 41.38 41.93 41.34 41.80 239,097 +0.50(+1.20%)
Jan 27, 2014 41.79 42.41 41.12 41.30 275,984 -0.45(-1.08%)
Jan 24, 2014 42.58 42.65 41.52 41.76 332,020 -1.14(-2.65%)
Jan 23, 2014 43.69 43.72 42.66 42.89 257,258 -0.52(-1.20%)
Jan 22, 2014 43.20 43.89 42.76 43.41 206,213 +0.23(+0.53%)
Jan 21, 2014 43.19 43.55 42.57 43.18 272,635 +0.17(+0.40%)
Jan 17, 2014 43.47 43.01 43.01 43.01 257,495 -0.58(-1.33%)
Jan 16, 2014 44.10 44.35 43.52 43.59 134,223 -0.65(-1.47%)
Jan 15, 2014 44.11 44.57 43.90 44.24 159,172 +0.14(+0.31%)
Jan 14, 2014 43.57 44.29 43.41 44.11 147,551 +0.80(+1.86%)
Jan 13, 2014 44.54 44.65 43.17 43.30 191,619 -1.41(-3.15%)
Jan 10, 2014 44.50 44.79 44.09 44.71 136,787 +0.27(+0.62%)
Jan 09, 2014 44.84 44.90 44.29 44.44 204,511 -0.32(-0.73%)
Jan 08, 2014 44.43 44.87 43.95 44.76 316,703 +0.31(+0.69%)
Jan 07, 2014 44.63 44.94 44.27 44.46 200,724 +0.09(+0.21%)
Jan 06, 2014 45.08 45.09 44.14 44.36 225,417 -0.65(-1.44%)
Jan 03, 2014 44.85 45.18 44.46 45.01 154,911 +0.27(+0.59%)
Jan 02, 2014 44.83 45.13 44.45 44.75 195,723 -0.35(-0.78%)
Dec 31, 2013 45.35 45.10 45.10 45.10 136,761 -0.24(-0.53%)
Dec 30, 2013 45.24 45.52 45.05 45.34 125,207 +0.02(+0.04%)
Dec 27, 2013 45.91 45.91 45.19 45.32 140,049 -0.38(-0.82%)
Dec 26, 2013 45.63 45.76 45.29 45.70 177,953 +0.19(+0.41%)
Dec 24, 2013 45.26 45.80 45.26 45.51 68,269 +0.21(+0.45%)
Dec 23, 2013 45.70 45.73 45.09 45.30 177,703 -0.30(-0.66%)
Dec 20, 2013 44.67 45.66 44.49 45.60 314,016 +0.92(+2.07%)
Dec 19, 2013 44.91 45.15 44.59 44.68 112,588 -0.41(-0.91%)
Dec 18, 2013 44.23 45.12 43.94 45.09 145,578 +0.96(+2.17%)
Dec 17, 2013 43.94 44.44 43.59 44.13 210,909 +0.17(+0.39%)
Dec 16, 2013 43.49 44.14 43.47 43.96 117,105 +0.59(+1.36%)
Dec 13, 2013 43.04 43.66 42.95 43.37 200,758 +0.52(+1.22%)
Dec 12, 2013 42.70 43.42 42.57 42.85 420,813 +0.27(+0.62%)
Dec 11, 2013 43.37 43.37 42.50 42.58 249,453 -0.62(-1.42%)
Dec 10, 2013 44.12 44.12 42.82 43.20 205,227 -0.65(-1.48%)
Dec 09, 2013 44.11 44.42 43.73 43.85 267,126 -0.25(-0.56%)
Dec 06, 2013 44.63 45.00 44.09 44.10 277,480 -0.24(-0.54%)
Dec 05, 2013 43.80 44.44 43.80 44.34 191,462 +0.39(+0.89%)
Dec 04, 2013 44.02 44.23 43.32 43.94 161,798 -0.37(-0.83%)
Dec 03, 2013 44.33 45.18 44.19 44.31 326,009 -0.22(-0.50%)
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.