Skip to main content

Marriot Vacations Worldwide Cor (NY: VAC )

78.72 +1.69 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 73.48 74.02 71.53 73.74 468,368 +0.26(+0.35%)
Sep 30, 2024 76.01 76.20 73.22 73.48 400,440 -3.02(-3.95%)
Sep 27, 2024 76.99 77.28 75.47 76.50 221,746 +0.74(+0.98%)
Sep 26, 2024 74.31 76.12 73.94 75.76 326,682 +2.14(+2.91%)
Sep 25, 2024 75.97 75.97 73.59 73.62 310,578 -2.45(-3.22%)
Sep 24, 2024 76.26 77.35 75.78 76.07 301,110 +0.85(+1.13%)
Sep 23, 2024 74.48 75.44 74.25 75.22 252,135 +0.73(+0.98%)
Sep 20, 2024 74.42 74.71 73.26 74.49 805,271 -0.09(-0.12%)
Sep 19, 2024 73.62 76.04 72.90 74.58 630,501 +3.04(+4.25%)
Sep 18, 2024 71.78 73.21 70.97 71.54 496,926 -1.60(-2.19%)
Sep 17, 2024 72.49 73.89 71.72 73.14 360,479 +1.95(+2.74%)
Sep 16, 2024 72.84 73.22 71.10 71.19 307,467 -1.33(-1.83%)
Sep 13, 2024 71.52 72.94 70.95 72.52 401,987 +1.89(+2.68%)
Sep 12, 2024 70.48 70.66 68.75 70.63 471,482 +2.15(+3.14%)
Sep 11, 2024 68.47 68.89 66.57 68.48 548,513 -0.23(-0.33%)
Sep 10, 2024 69.61 69.62 67.01 68.71 364,061 -0.91(-1.31%)
Sep 09, 2024 70.81 71.17 69.22 69.62 363,583 -1.31(-1.84%)
Sep 06, 2024 72.70 73.01 70.82 70.93 467,009 -1.41(-1.96%)
Sep 05, 2024 71.96 72.78 70.49 72.34 488,274 +0.68(+0.95%)
Sep 04, 2024 72.05 72.85 71.40 71.66 312,810 -0.81(-1.12%)
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.