Advertisement
Advertisement
U.S. Markets close in 2 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Marriott Vacations Worldwide Corporation (VAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
127.61-2.73 (-2.09%)
As of 01:19PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022128.78129.16126.50127.61127.6199,303
Oct 06, 2022131.03133.76130.14130.34130.34247,000
Oct 05, 2022128.58132.90128.58132.17132.17280,000
Oct 04, 2022127.14131.84127.14131.16131.16328,900
Oct 03, 2022123.20125.20119.54123.91123.91419,000
Sep 30, 2022123.19125.40121.42121.86121.86347,700
Sep 29, 2022123.57124.63120.82124.31124.31311,100
Sep 28, 2022122.63127.21122.63125.71125.71396,700
Sep 27, 2022124.31126.29121.24122.58122.58509,800
Sep 26, 2022122.84125.94121.62121.81121.81471,800
Sep 23, 2022124.06124.37119.92122.46122.46506,400
Sep 22, 2022133.85134.45125.92126.50126.50657,700
Sep 21, 2022140.97140.99134.55134.61134.61495,900
Sep 20, 2022140.65141.92139.60141.32141.32307,200
Sep 19, 2022139.87144.20139.47141.93141.93319,000
Sep 16, 2022143.48143.48139.19141.53141.531,033,800
Sep 15, 2022144.97148.78144.97145.28145.28451,500
Sep 14, 2022143.67145.02141.27144.66144.66302,800
Sep 13, 2022142.62146.32142.40143.55143.55410,200
Sep 12, 2022147.68148.50146.55147.51147.51686,800
Sep 09, 2022143.89146.38143.45145.83145.83255,600
Sep 08, 2022139.59142.94138.79142.32142.32241,200
Sep 07, 2022136.67141.42136.22141.33141.33351,300
Sep 06, 2022139.27139.81135.19136.66136.66389,400
Sep 02, 2022141.21142.24138.34138.86138.86304,400
Sep 01, 2022140.55141.49137.43139.43139.43483,400
Aug 31, 2022141.64144.06140.45142.42142.42456,100
Aug 30, 2022145.00145.32141.41141.59141.59581,000
Aug 29, 2022143.34145.07142.61143.81143.81380,400
Aug 26, 2022150.08151.25144.87145.17145.17322,500
Aug 25, 2022149.60152.07149.60150.57150.57301,100
Aug 24, 2022146.16149.20146.16148.49148.49260,900
Aug 23, 2022143.16146.29143.16146.01146.01283,400
Aug 22, 2022143.32144.76142.37142.69142.69376,200
Aug 19, 2022148.91149.85146.40147.08147.08315,000
Aug 18, 2022150.63151.05149.25150.68150.68360,600
Aug 17, 2022150.65151.87149.25150.53150.53281,800
Aug 16, 2022149.71153.82149.71153.34153.34262,500
Aug 15, 2022148.04150.64147.50150.43150.43305,300
Aug 12, 2022148.21150.30146.82149.68149.68500,000
Aug 11, 2022147.72148.49145.31146.68146.68307,000
Aug 10, 2022148.00148.48143.16144.95144.95359,000
Aug 09, 2022142.56144.03140.76143.55143.55510,000
Aug 08, 2022140.94142.46139.93139.93139.93436,400
Aug 05, 2022139.85141.57138.35138.79138.79313,900
Aug 04, 2022142.21142.22140.05140.66140.66307,800
Aug 03, 2022139.33143.24139.33142.18142.18482,000
Aug 02, 2022138.42139.25136.63138.68138.68272,400
Aug 01, 2022138.05139.65136.13139.26139.26478,000
Jul 29, 2022133.34137.35132.69136.92136.92429,900
Jul 28, 2022133.76135.48130.44133.67133.67395,700
Jul 27, 2022132.13135.30131.54134.57134.57369,300
Jul 26, 2022131.92132.19129.57129.80129.80430,500
Jul 25, 2022130.67132.94128.50132.89132.89373,400
Jul 22, 2022131.14132.02128.71129.66129.66305,900
Jul 21, 2022129.95131.03128.09130.72130.72339,000
Jul 20, 2022129.00131.69129.00131.22131.22349,300
Jul 19, 2022126.31129.87125.82129.45129.45399,000
Jul 18, 2022122.46126.44122.46123.74123.74331,600
Jul 15, 2022120.25122.13118.66121.04121.04442,300
Jul 14, 2022117.88119.47116.77118.21118.21331,800
Jul 13, 2022114.72119.84114.72119.67119.67389,800
Jul 12, 2022117.45121.29117.45118.47118.47333,500
Jul 11, 2022117.98119.47115.77117.73117.73359,800
Jul 08, 2022118.58120.07116.43119.07119.07426,300
Jul 07, 2022115.73119.59115.45119.16119.16563,400
Jul 06, 2022121.00121.45113.34114.37114.37824,700
Jul 05, 2022117.21120.92115.58120.45120.45525,300
Jul 01, 2022114.91120.51114.91120.33120.33415,000
Jun 30, 2022116.02118.23112.70116.20116.20511,700
Jun 29, 2022120.86120.86116.96118.81118.81440,800
Jun 28, 2022122.97125.99119.87120.18120.18476,100
Jun 27, 2022119.23122.32118.40121.40121.40731,100
Jun 24, 2022113.68119.41113.68119.29119.29710,000
Jun 23, 2022113.03114.33110.08113.41113.41692,300
Jun 22, 2022111.74115.36111.74113.30113.30621,300
Jun 21, 2022119.82119.85113.97114.05114.05498,500
Jun 17, 2022113.24118.30112.53117.71117.71872,100
Jun 16, 2022124.97124.97112.62113.86113.861,127,100
Jun 15, 2022126.30129.94125.35128.25128.25883,100
Jun 14, 2022127.32129.96123.85125.01125.01506,700
Jun 13, 2022132.87133.77125.55126.34126.34934,700
Jun 10, 2022143.37146.05137.22137.31137.31548,100
Jun 09, 2022150.08150.08146.48146.75146.75326,900
Jun 08, 2022151.79152.69150.04150.74150.74161,500
Jun 07, 2022150.79153.41149.92153.08153.08287,700
Jun 06, 2022148.72152.13147.50152.01152.01295,500
Jun 03, 2022147.58149.00146.36147.78147.78231,300
Jun 02, 2022145.38149.56145.38149.42149.42264,400
Jun 01, 2022148.85149.92143.94146.03146.03337,800
May 31, 2022147.53148.74144.71147.72147.72386,500
May 27, 2022147.57150.40146.98148.87148.87272,600
May 26, 2022142.36146.96142.36145.90145.90362,800
May 25, 2022133.60143.07133.34142.09142.09501,100
May 24, 2022137.77139.23132.65134.68134.68439,600
May 23, 2022137.31140.68133.93139.41139.41435,500
May 20, 2022141.62141.91133.70135.85135.85455,700
May 19, 2022139.11142.66138.72139.33139.33540,400
May 18, 2022144.04146.50140.57141.24141.24480,100
May 17, 2022144.15146.27142.13146.25146.25509,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement