U.S. Markets open in 1 hr 58 mins

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.72-1.94 (-1.75%)
At close: 4:02PM EDT
People also watch
MARHSTWYNHDRII
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017110.53110.93108.51108.72108.72142,600
Aug 16, 2017111.16111.30109.67110.66110.66123,100
Aug 15, 2017111.34111.81109.72110.52110.52144,800
Aug 14, 2017109.18111.54109.18111.05111.05127,900
Aug 11, 2017109.36109.36108.11108.79108.79229,400
Aug 10, 2017110.62110.62108.14109.38109.38264,900
Aug 09, 2017111.65112.25109.85111.14111.14201,700
Aug 08, 2017114.18114.31111.26112.62112.62206,000
Aug 07, 2017115.60116.79114.18114.62114.62164,300
Aug 04, 2017116.97117.60113.11115.24115.24253,100
Aug 03, 2017118.00121.61114.06116.27116.27354,700
Aug 02, 2017117.18118.28112.61114.23114.23279,800
Aug 01, 2017117.85118.06116.56117.23117.23240,300
Jul 31, 2017116.21117.23116.21116.85116.85362,500
Jul 28, 2017115.90116.99115.90116.26116.26217,600
Jul 27, 2017117.20118.47114.94116.07116.07125,900
Jul 26, 2017117.10118.05116.22116.99116.99245,800
Jul 25, 2017115.50117.11114.50117.03117.03165,600
Jul 24, 2017115.52116.10114.01115.24115.24166,600
Jul 21, 2017116.00116.66114.34115.51115.51182,200
Jul 20, 2017115.96117.00115.18115.50115.50111,000
Jul 19, 2017115.39116.17115.29115.96115.96114,200
Jul 18, 2017115.51117.21114.77115.21115.21169,700
Jul 17, 2017115.91116.35115.28115.71115.71162,700
Jul 14, 2017115.66116.98115.30116.37116.37146,900
Jul 13, 2017116.05116.19114.81116.00116.00211,300
Jul 12, 2017117.00117.98115.72115.87115.87174,500
Jul 11, 2017114.87116.85114.51116.28116.28198,200
Jul 10, 2017115.34116.08113.80114.87114.87205,100
Jul 07, 2017116.09116.89115.29115.35115.35149,100
Jul 06, 2017115.17116.68114.59115.70115.70240,300
Jul 05, 2017115.94116.97114.06116.25116.25298,700
Jul 03, 2017118.29118.29114.65115.94115.94334,000
Jun 30, 2017118.51118.92116.87117.75117.75278,200
Jun 29, 2017119.85120.99115.96118.07118.07162,300
Jun 28, 2017120.24120.78118.69119.49119.49195,200
Jun 27, 2017120.42120.97119.21119.36119.36145,200
Jun 26, 2017120.71122.42118.46120.97120.97269,200
Jun 23, 2017119.38120.41118.25120.06120.06607,000
Jun 22, 2017121.95121.95118.83119.38119.38187,700
Jun 21, 2017123.88123.88121.52121.96121.96198,100
Jun 20, 2017126.66128.25123.35123.40123.40304,000
Jun 19, 2017122.42127.39122.06126.77126.77463,400
Jun 16, 2017122.60123.66120.33120.90120.90398,600
Jun 15, 2017120.37124.06119.06123.75123.75302,600
Jun 14, 2017121.36122.28120.92121.81121.81108,900
Jun 13, 2017120.71121.78120.34121.36121.36150,300
Jun 12, 2017119.58120.40118.91119.95119.95135,200
Jun 09, 2017120.82121.49118.66119.73119.73190,800
Jun 08, 2017119.00120.72118.15120.64120.64130,500
Jun 07, 2017117.70119.79117.25118.99118.99133,800
Jun 06, 2017118.87119.68117.72117.80117.80240,800
Jun 05, 2017120.00120.52119.44119.75119.75117,400
Jun 02, 2017119.02121.23119.02120.26120.26205,500
Jun 01, 2017117.27118.99116.38118.91118.91228,900
May 31, 2017116.42117.12115.01116.52116.52229,500
May 30, 2017115.56116.72115.36116.30116.30188,000
May 26, 2017116.35117.27115.63116.15116.15107,700
May 25, 2017116.96118.75116.67116.80116.80166,300
May 24, 2017116.59118.86115.63116.39116.39262,000
May 23, 2017112.98116.14112.73116.03116.03381,000
May 23, 20170.35 Dividend
May 22, 2017111.46113.08110.54112.68112.33473,900
May 19, 2017111.06111.98110.15110.93110.59336,100
May 18, 2017109.92111.19109.92110.54110.20320,800
May 17, 2017112.12112.12109.97110.63110.29229,500
May 16, 2017112.76112.87110.65112.12111.77263,800
May 15, 2017111.72112.31111.34111.92111.57268,000
May 12, 2017113.10113.50111.44111.80111.45196,000
May 11, 2017112.97114.06112.23113.72113.37269,600
May 10, 2017113.51114.37113.18113.58113.23263,900
May 09, 2017116.10116.23113.91114.00113.65350,300
May 08, 2017116.71117.50114.66115.30114.94356,600
May 05, 2017121.39124.94115.82116.22115.861,046,800
May 04, 2017113.35122.99112.06121.27120.89605,300
May 03, 2017113.47115.00112.03114.56114.20344,900
May 02, 2017111.92113.77110.66113.62113.27241,900
May 01, 2017110.39112.62110.03111.92111.57278,700
Apr 28, 2017110.62110.87109.10110.18109.84232,700
Apr 27, 2017110.48111.59109.88110.01109.67217,900
Apr 26, 2017106.84111.93106.84110.45110.11381,600
Apr 25, 2017106.08108.20105.07107.18106.85370,300
Apr 24, 2017106.28107.35105.05105.35105.02253,700
Apr 21, 2017102.97105.33101.38104.42104.10492,300
Apr 20, 2017102.27103.05101.15102.88102.56185,700
Apr 19, 201799.84102.3599.72101.45101.13331,500
Apr 18, 201799.15100.3398.1799.4299.11197,800
Apr 17, 201799.75100.6199.1499.3299.01149,800
Apr 13, 2017100.06100.8199.2699.2898.97140,100
Apr 12, 201799.63100.5498.65100.0799.76205,600
Apr 11, 201799.95100.5098.4199.9199.60272,300
Apr 10, 201798.80100.7198.17100.0599.74179,100
Apr 07, 201798.8799.1397.5698.6598.34248,400
Apr 06, 201799.3099.8598.0799.3098.99146,500
Apr 05, 201799.94101.6798.8899.3098.99382,000
Apr 04, 201798.7599.6798.3099.4999.18185,300
Apr 03, 2017100.01100.1396.4298.7298.41286,600
Mar 31, 201799.62100.1299.0699.9399.62130,000
Mar 30, 201797.5799.8397.5799.4799.16154,800
Mar 29, 201797.6797.9496.6897.3297.02138,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...