U.S. Markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.24-3.86 (-2.22%)
At close: 4:00PM EDT

170.24 0.00 (0.00%)
After hours: 5:03PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021174.95176.85170.05170.24170.24482,300
May 17, 2021172.78174.47171.00174.10174.10291,200
May 14, 2021170.94176.66169.72175.25175.25346,200
May 13, 2021163.59170.98163.59169.18169.18536,900
May 12, 2021168.00169.57161.82162.69162.69429,700
May 11, 2021168.00172.20167.00169.88169.88330,200
May 10, 2021177.03178.21171.61171.63171.63261,600
May 07, 2021172.38178.98171.53177.36177.36384,900
May 06, 2021174.85176.83167.16171.63171.63577,800
May 05, 2021176.94176.94173.57174.21174.21211,300
May 04, 2021177.83177.83173.20176.14176.14275,700
May 03, 2021179.19180.00176.86178.34178.34285,000
Apr 30, 2021180.29180.32175.68177.63177.63430,100
Apr 29, 2021182.95183.35178.04181.10181.10269,800
Apr 28, 2021178.80183.00178.68180.88180.88351,800
Apr 27, 2021177.45181.05177.45178.47178.47238,700
Apr 26, 2021181.08182.27177.89178.05178.05301,100
Apr 23, 2021177.11180.53176.58179.00179.00468,500
Apr 22, 2021178.16179.05175.29176.00176.00517,400
Apr 21, 2021172.80177.70170.12177.27177.27425,200
Apr 20, 2021173.00173.66169.00173.57173.57442,200
Apr 19, 2021175.00177.06173.76174.40174.40313,300
Apr 16, 2021177.52179.00175.58177.35177.35232,600
Apr 15, 2021175.90176.52173.43174.91174.91216,100
Apr 14, 2021172.73176.05171.91175.01175.01260,100
Apr 13, 2021169.16173.05167.87172.61172.61264,000
Apr 12, 2021170.70171.84168.66170.85170.85208,500
Apr 09, 2021169.76170.76166.78170.32170.32360,100
Apr 08, 2021171.03171.26166.61169.99169.99620,600
Apr 07, 2021173.36174.28169.41170.92170.92273,700
Apr 06, 2021173.54177.67172.20172.63172.63339,300
Apr 05, 2021177.75179.61172.47173.00173.00372,100
Apr 01, 2021175.78176.95172.68174.23174.23256,900
Mar 31, 2021175.67176.66172.48174.18174.18439,900
Mar 30, 2021170.40178.08170.36175.49175.49393,900
Mar 29, 2021169.94173.51167.35169.86169.86343,000
Mar 26, 2021172.28173.49166.21171.47171.47457,400
Mar 25, 2021164.34172.02163.47170.37170.37354,000
Mar 24, 2021171.82176.30167.05167.40167.40397,000
Mar 23, 2021171.92172.32167.08168.72168.72521,300
Mar 22, 2021177.18177.87172.61173.51173.51286,000
Mar 19, 2021182.20182.20177.57178.07178.07791,500
Mar 18, 2021184.03187.54181.00182.11182.11315,500
Mar 17, 2021182.45185.64181.14185.46185.46256,400
Mar 16, 2021186.36187.00181.12183.03183.03299,600
Mar 15, 2021189.82190.73184.24187.01187.01525,800
Mar 12, 2021187.26190.71186.00188.09188.09296,700
Mar 11, 2021186.66190.38182.33187.58187.58322,700
Mar 10, 2021187.68190.97182.48185.25185.25427,100
Mar 09, 2021187.35189.19181.27187.03187.03892,600
Mar 08, 2021180.00188.56178.16184.42184.42561,300
Mar 05, 2021172.09179.32164.88178.70178.70640,700
Mar 04, 2021167.98168.40160.56167.61167.61618,300
Mar 03, 2021173.00175.27168.01168.24168.24518,400
Mar 02, 2021174.59174.59166.71172.03172.03522,200
Mar 01, 2021174.03179.71168.04175.09175.091,382,500
Feb 26, 2021165.46176.11164.41169.71169.711,409,500
Feb 25, 2021173.51173.68164.57164.74164.74883,800
Feb 24, 2021165.10174.39164.94172.12172.12946,300
Feb 23, 2021158.70165.85156.50164.69164.69693,100
Feb 22, 2021155.34163.65155.34158.91158.91849,500
Feb 19, 2021149.18157.07148.96156.05156.05694,200
Feb 18, 2021147.16148.90144.90147.99147.99402,200
Feb 17, 2021141.49148.66140.08148.06148.06615,900
Feb 16, 2021145.79147.35143.03143.69143.69500,700
Feb 12, 2021144.07147.16143.23144.57144.57429,100
Feb 11, 2021142.71145.30141.50145.20145.20355,900
Feb 10, 2021142.87145.36141.04142.84142.84533,000
Feb 09, 2021143.73146.14142.03142.58142.58560,500
Feb 08, 2021145.56146.91143.80144.32144.32505,600
Feb 05, 2021143.72145.00142.92144.36144.36201,100
Feb 04, 2021138.33142.14137.00141.52141.52249,700
Feb 03, 2021133.81139.88133.81136.93136.93544,100
Feb 02, 2021132.00136.68130.79134.50134.50659,600
Feb 01, 2021125.09129.69123.30129.15129.15467,400
Jan 29, 2021126.28126.79122.55122.76122.76543,400
Jan 28, 2021122.86128.60122.86127.00127.001,433,300
Jan 27, 2021127.33129.63121.89122.15122.151,192,400
Jan 26, 2021142.81143.00136.53136.90136.90287,100
Jan 25, 2021138.10139.27135.38137.67137.67278,100
Jan 22, 2021137.74139.40136.22138.97138.97260,700
Jan 21, 2021139.68140.56136.35139.99139.99306,600
Jan 20, 2021138.31139.66136.34138.79138.79427,300
Jan 19, 2021137.80138.67136.57137.26137.26171,300
Jan 15, 2021137.70138.84135.81136.16136.16163,400
Jan 14, 2021139.15141.63138.00140.09140.09237,800
Jan 13, 2021140.71141.75136.77137.46137.46184,000
Jan 12, 2021140.74142.35139.53141.62141.62167,300
Jan 11, 2021138.86142.50138.86140.37140.37116,100
Jan 08, 2021143.09144.49138.85141.14141.14227,800
Jan 07, 2021144.61146.82141.95142.37142.37216,300
Jan 06, 2021138.46146.13138.46144.84144.84352,200
Jan 05, 2021131.53137.54131.53136.12136.12227,700
Jan 04, 2021137.36137.99131.47132.85132.85320,100
Dec 31, 2020136.74139.44135.16137.22137.22202,200
Dec 30, 2020134.06137.86134.06137.19137.19138,000
Dec 29, 2020135.90136.48133.09133.62133.62161,600
Dec 28, 2020135.78137.11134.75135.48135.48170,600
Dec 24, 2020133.32134.97131.51134.05134.0555,600
Dec 23, 2020132.94134.79132.22133.08133.08170,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...