Skip to main content

Marriot Vacations Worldwide Cor (NY: VAC )

85.28 -1.46 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 134.44 136.74 133.31 135.18 540,065 +0.79(+0.59%)
Aug 30, 2022 137.63 137.94 134.22 134.39 612,235 -2.11(-1.54%)
Aug 29, 2022 136.05 137.69 135.36 136.50 400,792 -1.29(-0.94%)
Aug 26, 2022 142.45 143.56 137.50 137.79 339,793 -5.13(-3.59%)
Aug 25, 2022 141.99 144.34 141.99 142.91 317,270 +1.97(+1.40%)
Aug 24, 2022 138.73 141.61 138.73 140.94 274,866 +2.35(+1.70%)
Aug 23, 2022 135.88 138.85 135.88 138.59 299,673 +3.15(+2.33%)
Aug 22, 2022 136.03 137.40 135.13 135.43 396,377 -4.17(-2.98%)
Aug 19, 2022 141.34 142.23 138.96 139.60 331,919 -3.42(-2.39%)
Aug 18, 2022 142.97 143.37 141.66 143.02 379,878 +0.14(+0.10%)
Aug 17, 2022 142.99 144.15 141.66 142.88 296,862 -2.67(-1.83%)
Aug 16, 2022 142.10 146.00 142.10 145.54 276,526 +2.76(+1.93%)
Aug 15, 2022 140.51 142.98 140.00 142.78 321,616 +0.71(+0.50%)
Aug 12, 2022 140.67 142.66 139.35 142.07 526,764 +2.85(+2.04%)
Aug 11, 2022 140.21 140.94 137.92 139.22 323,438 +1.64(+1.19%)
Aug 10, 2022 140.47 140.93 135.88 137.58 378,271 +1.33(+0.98%)
Aug 09, 2022 135.31 136.70 133.60 136.25 537,287 +3.44(+2.59%)
Aug 08, 2022 133.77 135.22 132.81 132.81 460,099 +1.08(+0.82%)
Aug 05, 2022 132.74 134.37 131.31 131.73 330,665 -1.78(-1.33%)
Aug 04, 2022 134.98 134.99 132.93 133.51 324,328 -1.44(-1.07%)
Aug 03, 2022 132.25 135.96 132.25 134.95 507,843 +3.32(+2.52%)
Aug 02, 2022 131.38 132.17 129.68 131.63 287,012 -0.55(-0.42%)
Aug 01, 2022 131.03 132.55 129.21 132.18 503,695 +2.22(+1.71%)
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%)
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.