Skip to main content

Marriot Vacations Worldwide Cor (NY: VAC )

97.33 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 97.50 98.76 97.03 97.33 210,096 +0.06(+0.06%)
Dec 04, 2024 95.62 97.33 95.62 97.27 186,192 +0.51(+0.53%)
Dec 03, 2024 97.83 97.83 96.35 96.76 272,436 -0.87(-0.89%)
Dec 02, 2024 98.44 98.78 96.23 97.63 319,549 -1.62(-1.63%)
Nov 29, 2024 98.21 99.42 97.82 99.25 181,551 +2.41(+2.49%)
Nov 27, 2024 96.71 98.83 96.38 96.84 293,118 +0.35(+0.36%)
Nov 26, 2024 98.15 98.15 96.12 96.49 467,319 -2.08(-2.11%)
Nov 25, 2024 95.48 98.89 95.48 98.57 568,908 +4.50(+4.78%)
Nov 22, 2024 92.10 94.50 92.10 94.07 441,893 +2.14(+2.33%)
Nov 21, 2024 90.53 92.30 90.36 91.93 238,525 +1.55(+1.71%)
Nov 20, 2024 89.25 90.51 89.09 90.38 199,159 +0.78(+0.87%)
Nov 19, 2024 88.84 89.80 88.30 89.60 280,848 -0.62(-0.69%)
Nov 18, 2024 91.16 91.21 90.12 90.22 204,288 -1.05(-1.15%)
Nov 15, 2024 92.58 93.21 90.86 91.27 257,130 -1.56(-1.68%)
Nov 14, 2024 93.24 94.84 92.28 92.83 311,338 +0.13(+0.14%)
Nov 13, 2024 94.04 94.94 92.68 92.70 268,683 -1.16(-1.24%)
Nov 12, 2024 93.33 94.67 92.82 93.86 382,660 -0.28(-0.30%)
Nov 11, 2024 96.07 96.27 93.86 94.14 485,159 -1.46(-1.53%)
Nov 08, 2024 95.72 96.39 94.69 95.60 776,195 -0.38(-0.40%)
Nov 07, 2024 88.75 100.32 88.30 95.98 1,564,232 +11.19(+13.20%)
Nov 06, 2024 81.50 85.78 81.38 84.79 962,256 +5.50(+6.94%)
Nov 05, 2024 77.69 79.37 77.02 79.29 357,175 +1.15(+1.47%)
Nov 04, 2024 78.51 79.35 77.36 78.14 296,521 -0.58(-0.74%)
Nov 01, 2024 77.85 80.00 77.85 78.72 434,671 +1.69(+2.19%)
Oct 31, 2024 80.01 80.84 76.33 77.03 446,477 -3.22(-4.01%)
Oct 30, 2024 79.26 81.47 79.26 80.25 352,088 +0.50(+0.63%)
Oct 29, 2024 79.04 80.28 78.88 79.75 293,775 +0.09(+0.11%)
Oct 28, 2024 78.91 80.00 78.71 79.66 380,507 +1.46(+1.87%)
Oct 25, 2024 77.29 78.83 77.06 78.20 268,210 +1.51(+1.97%)
Oct 24, 2024 76.28 77.10 75.00 76.69 269,574 +1.15(+1.52%)
Oct 23, 2024 76.83 77.61 75.18 75.54 320,520 -1.41(-1.83%)
Oct 22, 2024 77.44 77.44 76.26 76.95 261,159 -0.40(-0.52%)
Oct 21, 2024 79.29 80.08 77.29 77.35 310,502 -2.01(-2.53%)
Oct 18, 2024 80.54 80.54 78.64 79.36 333,100 -1.01(-1.26%)
Oct 17, 2024 78.96 80.38 77.41 80.37 461,405 +1.04(+1.31%)
Oct 16, 2024 76.01 79.72 75.04 79.33 541,450 +4.31(+5.75%)
Oct 15, 2024 74.76 75.79 74.36 75.02 342,789 +0.25(+0.33%)
Oct 14, 2024 73.94 74.99 72.95 74.77 255,966 +1.13(+1.53%)
Oct 11, 2024 72.39 74.03 72.39 73.64 212,766 +0.96(+1.32%)
Oct 10, 2024 72.53 73.11 72.05 72.68 230,386 +0.00(+0.00%)
Oct 09, 2024 73.45 74.32 72.66 72.68 240,227 -0.89(-1.21%)
Oct 08, 2024 73.50 74.59 72.50 73.57 234,131 -0.36(-0.49%)
Oct 07, 2024 75.77 76.46 73.53 73.93 297,324 -2.45(-3.21%)
Oct 04, 2024 75.38 76.49 75.04 76.38 268,097 +2.53(+3.43%)
Oct 03, 2024 73.38 74.52 72.66 73.85 370,668 -0.43(-0.58%)
Oct 02, 2024 72.94 74.76 72.94 74.28 267,218 +0.54(+0.73%)
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.