Marriot Vacations Worldwide Cor (NY: VAC )

77.03 -3.22 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.70 25.07 24.38 24.97 246,937 +0.25(+0.99%)
Apr 27, 2012 24.74 25.01 24.53 24.73 211,851 +0.04(+0.17%)
Apr 26, 2012 24.58 24.84 24.48 24.69 362,306 +0.14(+0.59%)
Apr 25, 2012 24.62 24.94 24.40 24.54 523,188 +0.10(+0.42%)
Apr 24, 2012 24.58 24.76 24.37 24.44 230,863 -0.22(-0.89%)
Apr 23, 2012 24.14 24.81 23.86 24.66 408,350 +0.12(+0.48%)
Apr 20, 2012 24.45 24.90 24.43 24.54 273,556 +0.15(+0.62%)
Apr 19, 2012 24.11 24.54 24.09 24.39 594,470 +0.28(+1.16%)
Apr 18, 2012 23.96 24.33 23.93 24.11 316,891 +0.01(+0.04%)
Apr 17, 2012 24.13 24.41 24.00 24.10 546,367 +0.09(+0.39%)
Apr 16, 2012 24.41 25.06 23.77 24.01 362,699 -0.34(-1.39%)
Apr 13, 2012 24.25 24.52 24.15 24.35 406,868 +0.07(+0.28%)
Apr 12, 2012 23.98 24.40 23.88 24.28 934,438 +0.26(+1.09%)
Apr 11, 2012 24.23 24.36 23.51 24.02 1,370,296 +0.52(+2.20%)
Apr 10, 2012 24.30 24.30 23.04 23.50 433,005 -0.79(-3.24%)
Apr 09, 2012 23.85 24.36 23.75 24.29 130,851 -0.03(-0.14%)
Apr 05, 2012 24.02 24.41 23.99 24.32 112,929 +0.26(+1.09%)
Apr 04, 2012 23.50 24.14 23.17 24.06 272,167 +0.40(+1.68%)
Apr 03, 2012 23.90 23.98 23.52 23.66 106,455 -0.25(-1.03%)
Apr 02, 2012 24.07 24.26 23.74 23.91 234,454 -0.20(-0.84%)
Mar 30, 2012 24.02 24.37 23.77 24.11 354,243 +0.16(+0.67%)
Mar 29, 2012 23.77 24.00 23.53 23.95 336,905 +0.02(+0.07%)
Mar 28, 2012 24.05 24.14 23.43 23.93 422,114 -0.17(-0.70%)
Mar 27, 2012 24.41 24.69 23.94 24.10 534,432 -0.28(-1.14%)
Mar 26, 2012 23.47 24.52 23.41 24.38 443,394 +1.07(+4.57%)
Mar 23, 2012 22.45 23.70 22.26 23.32 1,008,289 +0.86(+3.84%)
Mar 22, 2012 22.35 22.53 22.02 22.45 600,578 +0.10(+0.45%)
Mar 21, 2012 22.28 22.51 21.93 22.35 764,352 +0.14(+0.61%)
Mar 20, 2012 22.44 22.61 22.14 22.22 379,585 -0.36(-1.61%)
Mar 19, 2012 22.41 22.80 21.85 22.58 371,201 -0.08(-0.34%)
Mar 16, 2012 23.47 23.47 22.66 22.66 691,966 -0.58(-2.48%)
Mar 15, 2012 22.92 23.26 22.20 23.23 1,283,289 +0.69(+3.08%)
Mar 14, 2012 22.46 22.71 22.21 22.54 819,172 +0.14(+0.60%)
Mar 13, 2012 22.71 22.73 22.22 22.40 792,047 -0.28(-1.23%)
Mar 12, 2012 22.73 22.83 22.61 22.68 467,253 -0.05(-0.22%)
Mar 09, 2012 22.78 22.87 22.65 22.73 365,742 -0.08(-0.37%)
Mar 08, 2012 22.35 22.99 22.03 22.82 461,253 +0.66(+2.98%)
Mar 07, 2012 22.00 22.50 21.53 22.16 414,163 +0.26(+1.20%)
Mar 06, 2012 21.89 22.02 21.15 21.89 379,893 -0.07(-0.31%)
Mar 05, 2012 21.78 22.06 21.69 21.96 233,540 +0.15(+0.70%)
Mar 02, 2012 21.58 21.89 21.58 21.81 242,152 +0.26(+1.22%)
Mar 01, 2012 21.07 21.99 20.99 21.55 709,509 +0.47(+2.21%)
Feb 29, 2012 20.96 21.20 20.62 21.08 1,190,344 +0.17(+0.81%)
Feb 28, 2012 20.36 20.93 20.19 20.91 548,561 +0.43(+2.11%)
Feb 27, 2012 20.29 20.49 19.54 20.48 1,112,287 +0.28(+1.38%)
Feb 24, 2012 19.60 20.21 19.44 20.20 518,857 +0.51(+2.58%)
Feb 23, 2012 19.26 19.77 19.20 19.70 369,329 +0.38(+1.97%)
Feb 22, 2012 19.40 19.55 19.15 19.32 556,708 -0.14(-0.74%)
Feb 21, 2012 19.04 19.59 19.00 19.46 361,223 +0.19(+0.97%)
Feb 17, 2012 19.30 19.37 19.15 19.27 155,409 -0.08(-0.39%)
Feb 16, 2012 19.09 19.40 19.03 19.35 143,504 +0.25(+1.33%)
Feb 15, 2012 18.98 19.21 18.88 19.10 568,686 +0.17(+0.89%)
Feb 14, 2012 18.99 19.13 18.82 18.93 185,952 -0.10(-0.53%)
Feb 13, 2012 19.41 19.49 19.02 19.03 148,376 -0.42(-2.17%)
Feb 10, 2012 19.37 19.59 19.19 19.45 213,494 -0.01(-0.04%)
Feb 09, 2012 19.37 19.74 19.24 19.46 384,185 +0.15(+0.79%)
Feb 08, 2012 18.74 19.45 18.74 19.31 825,936 +0.42(+2.24%)
Feb 07, 2012 18.93 18.99 18.81 18.88 333,731 -0.06(-0.31%)
Feb 06, 2012 18.99 19.15 18.88 18.94 319,659 -0.14(-0.71%)
Feb 03, 2012 19.21 19.27 18.86 19.08 525,580 -0.08(-0.40%)
Feb 02, 2012 18.71 19.22 18.39 19.15 238,282 +0.52(+2.77%)
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.