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, 2019 97.22 97.59 94.61 95.92 489,644 -1.55(-1.59%)
Apr 29, 2019 95.97 98.28 95.41 97.47 320,370 +1.97(+2.06%)
Apr 26, 2019 95.64 95.64 94.17 95.50 612,307 +0.10(+0.10%)
Apr 25, 2019 96.71 97.09 93.50 95.40 343,344 -1.27(-1.32%)
Apr 24, 2019 98.04 98.20 96.62 96.67 418,887 -1.37(-1.40%)
Apr 23, 2019 96.43 98.74 95.95 98.04 421,777 +1.79(+1.86%)
Apr 22, 2019 95.19 96.58 95.11 96.25 245,948 +1.30(+1.37%)
Apr 18, 2019 95.18 95.93 93.94 94.95 256,816 -0.33(-0.34%)
Apr 17, 2019 95.80 96.11 94.50 95.28 331,519 -0.05(-0.05%)
Apr 16, 2019 94.93 95.38 94.15 95.33 210,628 +0.96(+1.02%)
Apr 15, 2019 94.35 94.71 93.31 94.36 281,397 +0.06(+0.07%)
Apr 12, 2019 93.22 94.96 93.22 94.30 347,671 +1.83(+1.98%)
Apr 11, 2019 91.28 92.60 91.06 92.47 383,226 +1.52(+1.67%)
Apr 10, 2019 90.04 90.97 89.71 90.95 396,001 +1.02(+1.13%)
Apr 09, 2019 91.19 91.42 89.59 89.93 284,977 -1.60(-1.75%)
Apr 08, 2019 90.84 92.05 90.48 91.53 373,909 +0.36(+0.40%)
Apr 05, 2019 89.12 91.46 88.64 91.17 502,841 +2.60(+2.93%)
Apr 04, 2019 88.25 89.34 88.04 88.57 291,288 +0.48(+0.55%)
Apr 03, 2019 89.26 89.63 87.90 88.09 345,483 -0.23(-0.26%)
Apr 02, 2019 87.83 88.60 87.08 88.32 308,092 +0.44(+0.50%)
Apr 01, 2019 85.83 87.99 84.95 87.88 419,609 +2.98(+3.51%)
Mar 29, 2019 86.64 87.90 84.79 84.90 552,728 -1.05(-1.23%)
Mar 28, 2019 85.09 86.86 85.09 85.96 296,929 +1.18(+1.39%)
Mar 27, 2019 84.79 85.45 82.95 84.77 454,867 +0.10(+0.12%)
Mar 26, 2019 84.60 85.76 83.71 84.67 262,434 +0.56(+0.67%)
Mar 25, 2019 84.00 85.48 83.29 84.11 279,008 -0.14(-0.16%)
Mar 22, 2019 86.86 86.86 84.24 84.25 291,616 -3.44(-3.92%)
Mar 21, 2019 85.69 88.24 85.69 87.69 626,412 +1.75(+2.04%)
Mar 20, 2019 86.69 87.02 84.83 85.94 339,494 -0.86(-0.99%)
Mar 19, 2019 87.89 88.46 86.42 86.80 292,403 -0.44(-0.50%)
Mar 18, 2019 86.55 87.59 85.94 87.24 327,757 +0.94(+1.08%)
Mar 15, 2019 85.54 86.93 85.54 86.30 1,079,137 +1.14(+1.34%)
Mar 14, 2019 85.63 86.15 84.80 85.16 440,256 -0.63(-0.73%)
Mar 13, 2019 86.25 87.25 85.62 85.78 457,550 +0.06(+0.07%)
Mar 12, 2019 86.75 87.47 85.26 85.72 552,616 -0.93(-1.07%)
Mar 11, 2019 88.40 88.81 85.91 86.65 694,988 -1.16(-1.32%)
Mar 08, 2019 86.51 87.94 86.27 87.81 416,941 +0.64(+0.73%)
Mar 07, 2019 89.29 89.55 86.98 87.17 557,924 -2.50(-2.78%)
Mar 06, 2019 89.65 91.15 89.20 89.67 506,035 +0.02(+0.02%)
Mar 05, 2019 91.96 92.07 89.62 89.65 492,369 -2.22(-2.42%)
Mar 04, 2019 91.68 92.94 89.61 91.88 922,127 +0.34(+0.38%)
Mar 01, 2019 89.45 91.95 89.22 91.53 646,336 +3.14(+3.55%)
Feb 28, 2019 93.86 94.05 84.57 88.39 1,179,179 -0.22(-0.25%)
Feb 27, 2019 87.18 89.51 86.56 88.61 566,284 +1.43(+1.64%)
Feb 26, 2019 88.57 89.38 86.97 87.18 703,215 -2.15(-2.41%)
Feb 25, 2019 90.03 90.15 88.71 89.33 539,474 +0.03(+0.03%)
Feb 22, 2019 87.13 89.37 87.13 89.30 488,712 +2.82(+3.26%)
Feb 21, 2019 87.48 88.14 86.26 86.48 729,902 -1.18(-1.35%)
Feb 20, 2019 86.24 88.68 86.08 87.67 694,004 +1.57(+1.83%)
Feb 19, 2019 85.08 86.58 85.08 86.10 332,681 +0.61(+0.72%)
Feb 15, 2019 84.51 85.86 84.36 85.48 510,287 +1.62(+1.93%)
Feb 14, 2019 83.54 84.42 82.74 83.86 420,482 -0.79(-0.93%)
Feb 13, 2019 84.94 85.84 84.29 84.65 297,988 +0.72(+0.86%)
Feb 12, 2019 83.34 84.27 82.89 83.93 233,810 +1.51(+1.83%)
Feb 11, 2019 81.41 82.56 81.00 82.42 310,922 +1.06(+1.30%)
Feb 08, 2019 80.41 81.64 80.41 81.36 415,687 -0.06(-0.08%)
Feb 07, 2019 82.05 82.10 80.54 81.42 533,967 -1.55(-1.87%)
Feb 06, 2019 82.63 83.50 82.37 82.98 440,491 -0.14(-0.17%)
Feb 05, 2019 83.39 84.14 82.61 83.12 418,398 +0.41(+0.49%)
Feb 04, 2019 81.10 82.82 81.10 82.72 351,734 +1.34(+1.64%)
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.