Skip to main content

Marriot Vacations Worldwide Cor (NY: VAC )

87.30 +0.56 (+0.65%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 126.56 130.37 125.94 129.96 452,969 +3.08(+2.43%)
Jul 28, 2022 126.96 128.59 123.81 126.87 416,948 -0.85(-0.67%)
Jul 27, 2022 125.41 128.42 124.85 127.73 389,094 +4.53(+3.67%)
Jul 26, 2022 125.21 125.47 122.99 123.20 453,513 -2.93(-2.33%)
Jul 25, 2022 124.03 126.18 121.97 126.13 393,412 +3.07(+2.49%)
Jul 22, 2022 124.47 125.31 122.17 123.07 322,316 -1.01(-0.81%)
Jul 21, 2022 123.34 124.37 121.58 124.07 357,129 -0.48(-0.38%)
Jul 20, 2022 122.44 124.99 122.44 124.55 367,967 +1.68(+1.37%)
Jul 19, 2022 119.89 123.27 119.42 122.87 420,353 +5.42(+4.61%)
Jul 18, 2022 116.23 120.01 116.23 117.45 349,356 +2.56(+2.23%)
Jul 15, 2022 114.14 115.92 112.62 114.89 465,998 +2.69(+2.39%)
Jul 14, 2022 111.89 113.39 110.83 112.20 349,556 -1.39(-1.22%)
Jul 13, 2022 108.89 113.75 108.89 113.58 410,658 +1.14(+1.01%)
Jul 12, 2022 111.48 115.12 111.48 112.45 351,336 +0.70(+0.63%)
Jul 11, 2022 111.98 113.39 109.88 111.74 379,072 -1.27(-1.12%)
Jul 08, 2022 112.55 113.97 110.51 113.02 449,109 -0.09(-0.08%)
Jul 07, 2022 109.84 113.51 109.58 113.10 593,550 +4.55(+4.19%)
Jul 06, 2022 114.85 115.27 107.58 108.55 868,883 -5.77(-5.05%)
Jul 05, 2022 111.25 114.77 109.70 114.33 553,437 +0.11(+0.10%)
Jul 01, 2022 109.07 114.38 109.07 114.21 437,254 +3.92(+3.55%)
Jun 30, 2022 110.12 112.22 106.97 110.29 539,068 -2.48(-2.20%)
Jun 29, 2022 114.71 114.71 111.01 112.77 469,052 -1.30(-1.14%)
Jun 28, 2022 116.72 119.58 113.78 114.07 501,585 -1.16(-1.00%)
Jun 27, 2022 113.17 116.09 112.38 115.23 770,297 +2.00(+1.77%)
Jun 24, 2022 107.90 113.34 107.90 113.22 748,033 +5.58(+5.18%)
Jun 23, 2022 107.28 108.52 104.48 107.64 729,422 +0.10(+0.10%)
Jun 22, 2022 106.06 109.49 106.06 107.54 654,743 -0.71(-0.66%)
Jun 21, 2022 113.73 113.75 108.17 108.25 525,245 -3.47(-3.11%)
Jun 17, 2022 107.48 112.28 106.81 111.72 919,120 +3.66(+3.38%)
Jun 16, 2022 118.61 118.61 106.89 108.07 1,187,429 -13.66(-11.22%)
Jun 15, 2022 119.88 123.33 118.98 121.73 930,458 +3.08(+2.59%)
Jun 14, 2022 120.85 123.35 117.55 118.65 533,875 -1.26(-1.05%)
Jun 13, 2022 126.11 126.97 119.17 119.92 984,810 -10.41(-7.99%)
Jun 10, 2022 136.08 138.62 130.24 130.33 577,474 -8.96(-6.43%)
Jun 09, 2022 142.45 142.45 139.03 139.29 344,479 -3.79(-2.65%)
Jun 08, 2022 144.07 144.93 142.41 143.07 170,189 -2.22(-1.53%)
Jun 07, 2022 143.12 145.61 142.30 145.30 303,102 +1.01(+0.70%)
Jun 06, 2022 141.16 144.39 140.00 144.28 311,342 +4.02(+2.86%)
Jun 03, 2022 140.08 141.42 138.92 140.27 243,643 -1.56(-1.10%)
Jun 02, 2022 137.99 141.96 137.99 141.82 278,533 +3.22(+2.32%)
Jun 01, 2022 141.28 142.30 136.62 138.60 363,220 -1.60(-1.14%)
May 31, 2022 140.03 141.18 137.35 140.21 407,227 -1.09(-0.77%)
May 27, 2022 140.07 142.75 139.51 141.30 287,231 +2.82(+2.04%)
May 26, 2022 135.12 139.49 135.12 138.48 382,203 +3.62(+2.68%)
May 25, 2022 126.81 135.79 126.56 134.87 527,908 +7.62(+5.99%)
May 24, 2022 130.16 131.54 125.32 127.24 465,305 -4.47(-3.39%)
May 23, 2022 129.73 132.91 126.53 131.71 460,443 +3.36(+2.62%)
May 20, 2022 133.80 134.07 126.32 128.35 482,348 -3.29(-2.50%)
May 19, 2022 131.43 134.78 131.06 131.64 572,015 -1.80(-1.35%)
May 18, 2022 136.09 138.41 132.81 133.44 508,126 -4.73(-3.43%)
May 17, 2022 136.19 138.19 134.28 138.17 539,472 +5.51(+4.15%)
May 16, 2022 134.17 134.25 131.00 132.67 431,789 -1.67(-1.25%)
May 13, 2022 131.31 134.56 130.99 134.34 644,960 +5.57(+4.33%)
May 12, 2022 130.51 130.51 125.62 128.76 663,823 -2.20(-1.68%)
May 11, 2022 132.51 136.23 130.11 130.97 359,041 -1.70(-1.28%)
May 10, 2022 128.39 134.19 127.96 132.67 404,183 +6.70(+5.32%)
May 09, 2022 132.63 134.43 125.46 125.97 442,189 -8.87(-6.58%)
May 06, 2022 136.46 137.66 132.46 134.84 366,573 +1.38(+1.03%)
May 05, 2022 139.51 140.38 132.27 133.46 468,211 -7.18(-5.11%)
May 04, 2022 138.90 140.72 133.97 140.64 375,710 +1.95(+1.41%)
May 03, 2022 142.70 143.12 136.29 138.69 391,738 -3.26(-2.30%)
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.