Marriot Vacations Worldwide Cor (NY: VAC )

154.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 153.85 156.35 152.89 154.65 526,293 +0.42(+0.27%)
Sep 16, 2021 155.62 156.90 153.85 154.23 332,464 -1.12(-0.72%)
Sep 15, 2021 155.97 156.72 153.90 155.35 533,396 -1.29(-0.82%)
Sep 14, 2021 156.36 157.75 154.81 156.64 458,470 +0.74(+0.47%)
Sep 13, 2021 150.00 156.10 149.29 155.90 336,270 +6.97(+4.68%)
Sep 10, 2021 151.25 154.24 148.76 148.93 349,882 -1.49(-0.99%)
Sep 09, 2021 148.69 151.30 147.82 150.42 146,405 +1.45(+0.97%)
Sep 08, 2021 151.97 153.14 148.56 148.97 119,979 -2.89(-1.90%)
Sep 07, 2021 148.31 152.40 148.31 151.86 180,839 +2.59(+1.74%)
Sep 03, 2021 149.56 151.36 147.06 149.27 443,039 -1.73(-1.15%)
Sep 02, 2021 151.22 153.35 149.45 151.00 261,177 +0.39(+0.26%)
Sep 01, 2021 150.83 150.83 148.30 150.61 177,603 +1.06(+0.71%)
Aug 31, 2021 150.23 150.31 148.06 149.55 488,007 -0.59(-0.39%)
Aug 30, 2021 155.40 155.40 149.77 150.14 395,981 -4.49(-2.90%)
Aug 27, 2021 149.20 155.12 149.20 154.63 304,212 +5.04(+3.37%)
Aug 26, 2021 151.24 152.84 148.76 149.59 228,163 -1.97(-1.30%)
Aug 25, 2021 150.34 153.03 148.87 151.56 352,390 +1.22(+0.81%)
Aug 24, 2021 146.56 151.38 146.56 150.34 371,554 +5.35(+3.69%)
Aug 23, 2021 143.04 145.64 142.69 144.99 198,637 +3.81(+2.70%)
Aug 20, 2021 138.74 141.43 137.13 141.18 220,662 +2.32(+1.67%)
Aug 19, 2021 141.01 141.64 137.27 138.86 309,961 -4.23(-2.96%)
Aug 18, 2021 141.78 144.13 140.25 143.09 307,412 +1.11(+0.78%)
Aug 17, 2021 144.39 145.13 141.02 141.98 219,271 -3.90(-2.67%)
Aug 16, 2021 146.10 147.47 144.79 145.88 228,406 -0.68(-0.46%)
Aug 13, 2021 146.32 147.59 145.63 146.56 229,960 +0.00(+0.00%)
Aug 12, 2021 147.15 147.15 144.06 146.56 210,661 -0.59(-0.40%)
Aug 11, 2021 143.80 147.91 142.59 147.15 300,680 +2.89(+2.00%)
Aug 10, 2021 141.98 144.75 141.12 144.26 187,903 +3.10(+2.20%)
Aug 09, 2021 144.43 144.43 138.76 141.16 157,906 -3.02(-2.09%)
Aug 06, 2021 144.50 145.31 142.04 144.18 273,230 +1.31(+0.92%)
Aug 05, 2021 139.04 144.21 138.90 142.87 238,430 +4.58(+3.31%)
Aug 04, 2021 138.17 142.10 138.05 138.29 409,830 -1.30(-0.93%)
Aug 03, 2021 142.20 142.38 138.54 139.59 522,222 -3.12(-2.19%)
Aug 02, 2021 148.48 151.83 142.11 142.71 556,489 -4.66(-3.16%)
Jul 30, 2021 146.64 148.82 146.23 147.37 505,310 -0.86(-0.58%)
Jul 29, 2021 151.90 156.17 148.16 148.23 586,237 -5.81(-3.77%)
Jul 28, 2021 157.79 158.96 150.17 154.04 459,052 -3.39(-2.15%)
Jul 27, 2021 155.65 157.75 154.36 157.43 247,964 +1.68(+1.08%)
Jul 26, 2021 153.92 156.99 153.60 155.75 364,005 +1.52(+0.99%)
Jul 23, 2021 154.50 155.57 153.65 154.23 261,560 -0.03(-0.02%)
Jul 22, 2021 154.87 155.97 153.30 154.26 373,320 -1.17(-0.75%)
Jul 21, 2021 151.77 155.58 151.70 155.43 342,644 +5.59(+3.73%)
Jul 20, 2021 146.70 151.31 144.76 149.84 362,324 +4.06(+2.79%)
Jul 19, 2021 144.76 149.10 142.37 145.78 665,781 -3.09(-2.08%)
Jul 16, 2021 157.02 157.02 148.54 148.87 370,192 -6.56(-4.22%)
Jul 15, 2021 155.00 156.34 154.05 155.43 508,019 -0.96(-0.61%)
Jul 14, 2021 157.22 158.87 155.66 156.39 363,351 +0.59(+0.38%)
Jul 13, 2021 156.73 157.38 155.50 155.80 329,814 -3.54(-2.22%)
Jul 12, 2021 159.27 159.72 157.67 159.34 261,638 -0.22(-0.14%)
Jul 09, 2021 155.38 159.93 155.13 159.56 362,768 +7.09(+4.65%)
Jul 08, 2021 150.56 154.64 148.85 152.47 373,823 -1.64(-1.06%)
Jul 07, 2021 155.66 158.26 153.03 154.11 428,645 -2.90(-1.85%)
Jul 06, 2021 160.53 160.96 156.51 157.01 318,508 -3.98(-2.47%)
Jul 02, 2021 161.58 162.17 160.57 160.99 464,528 -0.51(-0.32%)
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.