Marriot Vacations Worldwide Cor (NY: VAC )

135.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 129.24 138.27 129.24 135.86 725,860 +8.53(+6.70%)
Nov 30, 2020 130.30 130.30 124.75 127.33 358,128 -3.60(-2.75%)
Nov 27, 2020 130.60 133.18 129.74 130.93 135,300 -0.24(-0.18%)
Nov 25, 2020 133.26 133.75 130.56 131.17 221,300 -3.40(-2.53%)
Nov 24, 2020 130.17 136.52 130.17 134.57 290,927 +5.46(+4.23%)
Nov 23, 2020 125.34 129.99 125.34 129.11 362,317 +3.77(+3.01%)
Nov 20, 2020 125.35 126.67 124.68 125.34 198,200 -1.35(-1.07%)
Nov 19, 2020 125.09 128.15 124.86 126.69 168,355 +1.21(+0.96%)
Nov 18, 2020 128.77 129.72 125.48 125.48 278,683 -2.35(-1.84%)
Nov 17, 2020 128.01 129.65 123.06 127.83 228,238 -2.17(-1.67%)
Nov 16, 2020 134.97 135.00 128.53 130.00 398,799 +1.79(+1.40%)
Nov 13, 2020 125.20 129.04 123.62 128.21 261,800 +4.97(+4.03%)
Nov 12, 2020 124.06 125.83 121.05 123.24 269,944 -2.76(-2.19%)
Nov 11, 2020 129.51 130.33 124.39 126.00 318,666 -3.43(-2.65%)
Nov 10, 2020 126.93 130.90 125.00 129.43 575,086 +3.41(+2.71%)
Nov 09, 2020 145.71 157.67 125.00 126.02 812,469 +12.14(+10.66%)
Nov 06, 2020 112.50 114.51 111.47 113.88 234,600 +2.01(+1.80%)
Nov 05, 2020 102.70 112.87 102.65 111.87 512,575 +10.07(+9.89%)
Nov 04, 2020 100.48 104.75 99.85 101.80 187,401 -0.69(-0.67%)
Nov 03, 2020 100.13 103.18 99.12 102.49 317,587 +3.87(+3.92%)
Nov 02, 2020 97.32 98.75 95.52 98.62 256,875 +2.02(+2.09%)
Oct 30, 2020 96.01 97.79 93.27 96.60 274,700 +0.07(+0.07%)
Oct 29, 2020 92.44 97.22 91.61 96.53 270,642 +3.63(+3.91%)
Oct 28, 2020 94.29 95.47 92.32 92.90 288,805 -4.35(-4.47%)
Oct 27, 2020 98.44 100.31 96.90 97.25 223,565 -1.45(-1.47%)
Oct 26, 2020 100.10 100.31 96.81 98.70 232,636 -3.79(-3.70%)
Oct 23, 2020 102.60 103.79 101.13 102.49 178,700 -0.07(-0.07%)
Oct 22, 2020 97.23 102.96 97.23 102.56 314,585 +6.12(+6.35%)
Oct 21, 2020 96.78 98.30 95.86 96.44 246,562 -0.07(-0.07%)
Oct 20, 2020 94.62 97.99 94.38 96.51 281,703 +3.41(+3.66%)
Oct 19, 2020 94.71 96.42 92.83 93.10 188,643 -1.43(-1.51%)
Oct 16, 2020 94.86 95.80 93.36 94.53 232,000 +0.14(+0.15%)
Oct 15, 2020 92.00 94.83 91.51 94.39 340,165 +0.82(+0.88%)
Oct 14, 2020 95.54 97.36 93.40 93.57 388,551 -1.73(-1.82%)
Oct 13, 2020 95.96 97.02 94.84 95.30 206,662 -1.90(-1.95%)
Oct 12, 2020 97.92 98.64 97.00 97.20 280,298 -0.92(-0.94%)
Oct 09, 2020 100.02 100.12 97.93 98.12 174,800 -0.83(-0.84%)
Oct 08, 2020 100.21 100.33 96.41 98.95 318,187 +0.23(+0.23%)
Oct 07, 2020 99.51 100.28 98.11 98.72 337,489 +1.51(+1.55%)
Oct 06, 2020 97.19 100.33 96.36 97.21 401,760 +1.73(+1.81%)
Oct 05, 2020 95.24 95.92 94.05 95.48 195,980 +1.63(+1.74%)
Oct 02, 2020 90.74 94.54 90.74 93.85 204,800 +0.12(+0.13%)
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.