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 28, 2017 97.46 97.68 96.12 97.07 264,159 +0.15(+0.15%)
Apr 27, 2017 97.34 98.31 96.81 96.92 247,283 -0.39(-0.40%)
Apr 26, 2017 94.13 98.61 94.13 97.31 433,180 +2.88(+3.05%)
Apr 25, 2017 93.46 95.33 92.57 94.43 420,249 +1.61(+1.74%)
Apr 24, 2017 93.64 94.58 92.55 92.82 288,682 +0.82(+0.89%)
Apr 21, 2017 90.72 92.77 89.32 92.00 558,815 +1.36(+1.50%)
Apr 20, 2017 90.10 90.79 89.12 90.64 210,809 +1.26(+1.41%)
Apr 19, 2017 87.96 90.17 87.86 89.38 376,588 +1.79(+2.04%)
Apr 18, 2017 87.35 88.39 86.49 87.59 224,602 +0.09(+0.10%)
Apr 17, 2017 87.88 88.64 87.35 87.50 170,037 +0.04(+0.04%)
Apr 13, 2017 88.16 88.82 87.45 87.47 159,240 -0.70(-0.79%)
Apr 12, 2017 87.78 88.58 86.91 88.17 233,388 +0.14(+0.16%)
Apr 11, 2017 88.06 88.54 86.70 88.02 309,278 -0.12(-0.14%)
Apr 10, 2017 87.05 88.73 86.49 88.15 203,300 +1.23(+1.42%)
Apr 07, 2017 87.11 87.34 85.95 86.91 281,986 -0.57(-0.65%)
Apr 06, 2017 87.49 87.97 86.40 87.49 166,289 +0.00(+0.00%)
Apr 05, 2017 88.05 89.57 87.12 87.49 433,586 -0.17(-0.19%)
Apr 04, 2017 87.00 87.81 86.61 87.65 211,178 +0.68(+0.78%)
Apr 03, 2017 88.11 88.22 84.95 86.98 326,164 -1.07(-1.21%)
Mar 31, 2017 87.77 88.21 87.28 88.04 147,530 +0.41(+0.46%)
Mar 30, 2017 85.96 87.96 85.96 87.64 175,753 +1.89(+2.21%)
Mar 29, 2017 86.05 86.29 85.18 85.74 158,084 -0.24(-0.28%)
Mar 28, 2017 84.36 86.53 83.94 85.98 139,187 +1.33(+1.57%)
Mar 27, 2017 84.61 85.65 83.32 84.65 201,015 -0.89(-1.04%)
Mar 24, 2017 86.24 87.15 85.46 85.54 267,844 -0.55(-0.63%)
Mar 23, 2017 84.52 86.66 83.95 86.09 242,870 +1.84(+2.19%)
Mar 22, 2017 82.61 84.31 82.20 84.24 157,877 +1.50(+1.81%)
Mar 21, 2017 85.05 85.70 82.73 82.75 280,989 -1.63(-1.93%)
Mar 20, 2017 84.24 84.84 83.57 84.38 168,968 +0.31(+0.37%)
Mar 17, 2017 84.06 84.37 83.24 84.07 333,080 +0.74(+0.89%)
Mar 16, 2017 83.02 83.46 81.83 83.33 112,216 +0.73(+0.89%)
Mar 15, 2017 81.46 82.94 81.17 82.60 136,465 +1.37(+1.69%)
Mar 14, 2017 81.57 82.02 80.50 81.22 73,731 -0.57(-0.70%)
Mar 13, 2017 82.26 81.06 81.80 88,255 +0.55(+0.67%)
Mar 10, 2017 80.92 81.65 80.56 81.25 127,135 +0.96(+1.20%)
Mar 09, 2017 80.58 81.84 80.18 80.29 204,116 -0.42(-0.52%)
Mar 08, 2017 81.47 81.65 80.10 80.71 200,596 -0.44(-0.54%)
Mar 07, 2017 81.62 81.87 80.88 81.15 184,197 -0.48(-0.58%)
Mar 06, 2017 81.27 82.11 81.13 81.63 142,460 -0.35(-0.43%)
Mar 03, 2017 82.81 83.44 81.75 81.98 237,714 -1.22(-1.47%)
Mar 02, 2017 84.61 85.47 83.11 83.21 260,736 -1.82(-2.14%)
Mar 01, 2017 83.77 85.36 82.91 85.03 406,813 +2.27(+2.75%)
Feb 28, 2017 84.78 85.00 82.46 82.76 459,873 -2.37(-2.78%)
Feb 27, 2017 86.47 87.00 84.84 85.13 411,713 -2.01(-2.31%)
Feb 24, 2017 85.59 87.69 85.13 87.13 683,739 +1.42(+1.65%)
Feb 23, 2017 81.50 87.34 81.18 85.72 1,488,618 +6.57(+8.30%)
Feb 22, 2017 78.44 79.88 78.36 79.14 174,498 +0.11(+0.13%)
Feb 21, 2017 78.39 79.94 78.39 79.04 299,600 +0.95(+1.22%)
Feb 17, 2017 78.09 78.09 78.09 0 -0.57(-0.73%)
Feb 16, 2017 78.46 79.47 78.02 78.66 163,022 -0.22(-0.28%)
Feb 15, 2017 77.86 78.97 76.84 78.88 304,116 +0.77(+0.99%)
Feb 14, 2017 78.11 78.98 77.65 78.10 299,842 -0.35(-0.45%)
Feb 13, 2017 78.80 79.23 78.11 78.45 239,026 -0.03(-0.03%)
Feb 10, 2017 79.10 79.24 78.25 78.48 126,799 -0.11(-0.15%)
Feb 09, 2017 77.96 79.42 77.82 78.60 186,879 +0.63(+0.81%)
Feb 08, 2017 77.12 78.40 76.01 77.96 306,085 +0.94(+1.22%)
Feb 07, 2017 76.15 77.34 75.86 77.02 137,042 +1.10(+1.44%)
Feb 06, 2017 76.25 76.52 75.50 75.93 141,976 -0.18(-0.23%)
Feb 03, 2017 75.80 76.43 75.60 76.10 303,867 +0.95(+1.26%)
Feb 02, 2017 75.52 75.81 74.99 75.16 199,353 -0.29(-0.38%)
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.