Yahoo

Mail

Singapore markets close in 6 hours 48 minutes

Straits Times Index
3,194.51
-20.56(-0.64%)
Nikkei
32,104.45
-210.60(-0.65%)
Hang Seng
17,588.02
+121.12(+0.69%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,243.77
-62.32(-0.24%)
CMC Crypto 200
561.97
-1.84(-0.33%)

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

96.66

-0.93

(-0.95%)

At close: 04:00PM EDT

96.11

-0.55

(-0.57%)

After hours:

07:58PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	96.95	97.64	96.54	96.66	96.66	515,700
25 Sept 2023	97.76	98.40	96.86	97.59	97.59	390,300
22 Sept 2023	99.67	100.37	98.29	98.57	98.57	423,900
21 Sept 2023	100.99	101.45	99.15	99.18	99.18	377,700
20 Sept 2023	101.04	103.92	101.04	101.95	101.95	593,400
20 Sept 2023	0.72 Dividend
19 Sept 2023	101.54	102.12	100.10	100.96	100.24	518,800
18 Sept 2023	102.54	102.89	101.69	101.81	101.08	350,700
15 Sept 2023	104.26	104.81	102.03	102.66	101.93	1,113,200
14 Sept 2023	101.27	104.50	101.27	104.45	103.71	460,200
13 Sept 2023	101.89	102.42	100.27	100.42	99.70	527,000
12 Sept 2023	101.56	102.93	101.35	102.25	101.52	605,200
11 Sept 2023	104.28	104.64	101.90	102.14	101.41	418,200
08 Sept 2023	104.25	105.16	103.40	103.51	102.77	564,500
07 Sept 2023	106.20	106.61	102.65	103.60	102.86	822,600
06 Sept 2023	106.26	108.26	106.26	107.23	106.47	306,200
05 Sept 2023	109.91	111.14	106.47	106.67	105.91	780,800
01 Sept 2023	109.18	111.19	109.18	110.73	109.94	254,400
31 Aug 2023	111.02	111.65	108.44	108.69	107.91	353,800
30 Aug 2023	111.39	112.32	110.76	110.84	110.05	244,300
29 Aug 2023	109.88	112.46	109.40	111.70	110.90	313,000
28 Aug 2023	109.70	111.10	108.99	109.84	109.06	215,200
25 Aug 2023	110.02	110.46	108.95	109.44	108.66	256,000
24 Aug 2023	110.41	112.53	109.84	109.86	109.08	328,800
23 Aug 2023	109.83	111.43	109.61	111.30	110.51	334,700
22 Aug 2023	108.59	110.61	108.09	109.99	109.21	508,800
21 Aug 2023	109.94	110.83	107.58	107.99	107.22	480,100
18 Aug 2023	109.44	111.24	109.29	109.46	108.68	321,800
17 Aug 2023	112.17	112.49	110.43	110.49	109.70	357,600
16 Aug 2023	111.11	112.91	111.11	111.96	111.16	357,500
15 Aug 2023	112.65	113.36	111.41	111.60	110.80	328,200
14 Aug 2023	111.74	113.80	111.02	113.76	112.95	249,700
11 Aug 2023	112.48	113.75	112.04	112.26	111.46	310,500
10 Aug 2023	116.27	116.30	113.47	113.53	112.72	421,000
09 Aug 2023	115.12	117.16	113.84	115.29	114.47	538,700
08 Aug 2023	110.62	112.52	109.29	112.05	111.25	381,100
07 Aug 2023	109.39	113.93	109.39	112.47	111.67	582,800
04 Aug 2023	112.18	112.18	109.00	109.23	108.45	844,400
03 Aug 2023	112.12	114.99	109.15	111.44	110.65	2,428,200
02 Aug 2023	124.29	127.25	124.29	124.85	123.96	357,600
01 Aug 2023	127.08	127.85	124.77	126.53	125.63	333,800
31 Jul 2023	128.26	129.17	127.52	128.51	127.59	241,400
28 Jul 2023	127.93	129.26	126.95	127.88	126.97	281,000
27 Jul 2023	126.93	129.74	126.16	126.57	125.67	430,100
26 Jul 2023	127.08	128.90	124.46	126.15	125.25	453,900
25 Jul 2023	127.79	129.10	127.23	127.94	127.03	410,400
24 Jul 2023	130.15	130.82	127.64	128.43	127.51	391,000
21 Jul 2023	133.40	133.40	130.33	130.77	129.84	319,900
20 Jul 2023	132.98	133.92	132.30	132.46	131.52	300,000
19 Jul 2023	133.73	133.99	132.50	133.10	132.15	402,600
18 Jul 2023	130.10	133.41	129.84	133.13	132.18	575,300
17 Jul 2023	127.97	130.47	127.72	130.22	129.29	455,000
14 Jul 2023	130.80	130.80	126.70	128.57	127.65	377,200
13 Jul 2023	131.25	132.23	130.67	130.80	129.87	578,100
12 Jul 2023	129.92	131.21	129.00	130.56	129.63	552,500
11 Jul 2023	126.66	128.41	126.13	128.25	127.34	414,800
10 Jul 2023	124.58	126.93	124.58	126.05	125.15	315,000
07 Jul 2023	122.67	125.77	122.67	124.59	123.70	452,600
06 Jul 2023	121.82	122.49	119.83	122.30	121.43	325,000
05 Jul 2023	123.68	124.63	121.49	123.10	122.22	275,600
03 Jul 2023	122.18	125.19	122.18	123.81	122.93	168,300
30 Jun 2023	124.44	124.44	122.68	122.72	121.84	266,600
29 Jun 2023	120.92	123.77	120.92	123.47	122.59	241,600
28 Jun 2023	121.28	121.60	120.52	120.82	119.96	203,100
27 Jun 2023	119.00	121.72	117.85	121.29	120.43	274,800
26 Jun 2023	119.48	121.74	119.08	119.15	118.30	215,300
23 Jun 2023	122.00	122.23	119.78	120.22	119.36	480,100
22 Jun 2023	124.81	125.12	123.09	123.76	122.88	232,100
21 Jun 2023	125.37	126.65	124.13	125.09	124.20	339,100
20 Jun 2023	126.48	126.93	124.31	125.61	124.71	419,000
16 Jun 2023	129.02	129.02	125.96	127.00	126.09	845,800
15 Jun 2023	129.50	129.50	126.44	128.45	127.53	454,600
14 Jun 2023	133.23	133.72	128.62	129.63	128.71	374,100
13 Jun 2023	132.99	133.47	131.86	132.51	131.57	270,700
12 Jun 2023	130.45	132.69	129.58	132.64	131.69	282,200
09 Jun 2023	131.43	131.92	128.91	129.59	128.67	244,800
08 Jun 2023	131.75	131.90	129.83	131.22	130.28	275,600
07 Jun 2023	132.63	134.09	131.85	131.99	131.05	443,300
06 Jun 2023	127.24	132.29	127.24	131.97	131.03	366,900
05 Jun 2023	127.49	128.52	127.06	127.54	126.63	279,900
02 Jun 2023	125.33	129.35	125.00	129.13	128.21	405,900
01 Jun 2023	123.42	124.80	122.18	123.82	122.94	386,600
31 May 2023	124.00	124.12	121.30	123.22	122.34	374,300
30 May 2023	125.78	126.66	124.35	124.60	123.71	425,900
26 May 2023	125.77	127.77	125.46	125.56	124.66	423,100
25 May 2023	124.55	126.24	124.55	125.57	124.67	242,400
24 May 2023	124.44	125.07	122.81	124.32	123.43	244,300
24 May 2023	0.72 Dividend
23 May 2023	125.00	126.18	123.96	125.77	124.16	375,000
22 May 2023	126.01	126.45	124.48	125.26	123.65	227,700
19 May 2023	128.78	128.78	125.73	125.81	124.20	387,500
18 May 2023	126.43	129.24	126.43	128.64	126.99	333,200
17 May 2023	124.62	128.52	124.62	127.10	125.47	419,000
16 May 2023	123.75	125.06	122.90	123.94	122.35	367,600
15 May 2023	123.76	124.66	122.68	123.98	122.39	662,500
12 May 2023	126.10	126.73	122.24	123.33	121.75	443,300
11 May 2023	124.13	124.48	121.68	124.39	122.80	632,900
10 May 2023	128.86	129.28	124.15	125.02	123.42	701,300
09 May 2023	127.87	129.56	127.78	128.43	126.78	340,400
08 May 2023	129.87	131.52	128.64	128.68	127.03	282,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.51-20.56(-0.64%)

Nikkei32,104.45-210.60(-0.65%)

Hang Seng17,588.02+121.12(+0.69%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,243.77-62.32(-0.24%)

CMC Crypto 200561.97-1.84(-0.33%)

Marriott Vacations Worldwide Corporation (VAC)

Straits Times Index
3,194.51
-20.56(-0.64%)

Nikkei
32,104.45
-210.60(-0.65%)

Hang Seng
17,588.02
+121.12(+0.69%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,243.77
-62.32(-0.24%)

CMC Crypto 200
561.97
-1.84(-0.33%)