Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
22,996.33
-128.47(-0.56%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Marriott Vacations Worldwide Corporation (VAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

158.99

+2.10

(+1.34%)

At close: 04:00PM EST

159.82

+0.83

(+0.52%)

After hours:

05:51PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	157.11	159.25	156.92	158.99	158.99	238,800
26 Jan 2023	157.26	158.09	155.76	156.89	156.89	264,600
25 Jan 2023	153.84	156.90	153.69	156.60	156.60	262,000
24 Jan 2023	154.52	156.76	154.24	155.56	155.56	253,300
23 Jan 2023	155.37	157.09	154.28	155.06	155.06	532,900
20 Jan 2023	152.50	155.60	151.91	155.44	155.44	676,000
19 Jan 2023	148.99	152.88	148.99	152.08	152.08	221,500
18 Jan 2023	153.36	154.74	149.80	150.56	150.56	244,000
17 Jan 2023	151.44	153.71	151.44	152.07	152.07	218,100
13 Jan 2023	149.55	151.66	149.54	151.52	151.52	380,600
12 Jan 2023	150.00	151.60	149.37	150.52	150.52	406,800
11 Jan 2023	143.74	149.72	143.50	149.70	149.70	639,700
10 Jan 2023	140.70	143.38	139.45	143.29	143.29	892,900
09 Jan 2023	139.67	143.28	139.61	141.32	141.32	953,300
06 Jan 2023	136.86	139.98	136.72	139.72	139.72	245,000
05 Jan 2023	135.22	136.65	134.03	135.74	135.74	226,200
04 Jan 2023	134.48	136.49	133.51	136.07	136.07	454,600
03 Jan 2023	136.09	136.81	132.18	133.26	133.26	223,200
30 Dec 2022	132.16	134.88	132.16	134.59	134.59	195,700
29 Dec 2022	131.28	134.53	130.73	133.73	133.73	253,400
28 Dec 2022	134.00	134.63	130.49	130.50	130.50	192,600
27 Dec 2022	134.21	135.18	133.23	134.26	134.26	476,900
23 Dec 2022	131.57	134.31	130.66	134.12	134.12	237,600
22 Dec 2022	133.24	133.24	128.61	131.22	131.22	361,500
21 Dec 2022	135.30	135.63	133.45	134.34	134.34	287,600
21 Dec 2022	0.72 Dividend
20 Dec 2022	134.48	136.59	133.44	134.65	133.93	313,100
19 Dec 2022	138.00	138.08	134.49	135.39	134.67	247,300
16 Dec 2022	138.36	139.08	135.66	137.77	137.03	720,000
15 Dec 2022	139.99	140.83	138.73	139.76	139.01	354,700
14 Dec 2022	143.62	144.97	140.86	142.12	141.36	549,400
13 Dec 2022	145.10	146.09	141.84	143.66	142.89	577,800
12 Dec 2022	138.39	141.19	137.51	141.03	140.28	300,200
09 Dec 2022	139.67	140.51	138.91	139.07	138.33	327,400
08 Dec 2022	141.16	141.36	137.90	139.74	138.99	375,900
07 Dec 2022	136.88	139.59	136.88	139.26	138.52	556,400
06 Dec 2022	144.00	145.08	136.75	138.20	137.46	2,240,000
05 Dec 2022	145.23	146.89	142.05	143.13	142.36	957,500
02 Dec 2022	147.36	151.67	147.36	150.75	149.94	247,200
01 Dec 2022	149.68	151.00	148.94	149.05	148.25	221,700
30 Nov 2022	146.94	149.57	145.38	148.98	148.18	353,200
29 Nov 2022	145.23	146.85	145.23	146.11	145.33	260,700
28 Nov 2022	145.46	146.72	144.75	144.99	144.21	233,200
25 Nov 2022	146.71	148.42	146.10	147.50	146.71	96,500
23 Nov 2022	147.64	148.16	146.37	147.24	146.45	190,400
22 Nov 2022	144.86	148.36	144.22	148.18	147.39	354,600
21 Nov 2022	144.04	145.87	143.58	144.52	143.75	262,300
18 Nov 2022	145.78	146.02	143.29	144.61	143.84	373,500
17 Nov 2022	143.06	144.65	142.76	143.73	142.96	191,400
16 Nov 2022	144.80	146.52	144.12	145.72	144.94	226,400
15 Nov 2022	147.75	150.51	146.02	146.66	145.88	410,100
14 Nov 2022	144.58	146.84	143.13	143.22	142.45	375,200
11 Nov 2022	144.30	146.92	144.30	144.81	144.04	358,400
10 Nov 2022	143.77	146.44	142.29	142.87	142.11	412,500
09 Nov 2022	137.79	140.57	136.90	138.12	137.38	250,900
08 Nov 2022	137.46	140.13	136.73	139.37	138.62	330,000
07 Nov 2022	139.09	139.09	134.35	136.95	136.22	383,700
04 Nov 2022	139.66	141.54	135.81	138.66	137.92	284,600
03 Nov 2022	134.30	138.57	132.91	137.12	136.39	505,200
02 Nov 2022	142.91	144.19	135.29	135.88	135.15	690,500
01 Nov 2022	151.00	151.00	143.13	145.67	144.89	617,400
31 Oct 2022	146.92	150.73	145.47	147.76	146.97	531,500
28 Oct 2022	143.67	147.07	143.12	147.01	146.22	360,700
27 Oct 2022	147.15	147.31	144.00	144.67	143.90	728,100
26 Oct 2022	144.78	148.41	144.50	145.16	144.38	488,100
25 Oct 2022	141.08	146.16	141.08	144.75	143.98	422,700
24 Oct 2022	141.48	142.44	139.35	141.86	141.10	262,700
21 Oct 2022	136.46	141.87	136.21	141.17	140.42	309,700
20 Oct 2022	138.75	140.77	136.00	136.46	135.73	235,500
19 Oct 2022	137.50	139.32	136.82	138.61	137.87	286,100
18 Oct 2022	140.72	142.97	138.01	138.91	138.17	329,100
17 Oct 2022	136.11	138.04	135.78	136.95	136.22	259,800
14 Oct 2022	135.47	136.45	132.89	133.40	132.69	220,200
13 Oct 2022	129.00	135.00	128.00	133.55	132.84	364,500
12 Oct 2022	129.94	133.57	128.46	132.06	131.35	357,000
11 Oct 2022	128.72	130.58	125.94	129.67	128.98	312,300
10 Oct 2022	130.14	131.08	126.85	128.31	127.62	199,000
07 Oct 2022	128.78	129.68	126.51	129.47	128.78	294,300
06 Oct 2022	131.03	133.76	130.14	130.34	129.64	247,000
05 Oct 2022	128.58	132.90	128.58	132.17	131.46	280,000
04 Oct 2022	127.14	131.84	127.14	131.16	130.46	328,900
03 Oct 2022	123.20	125.20	119.54	123.91	123.25	419,000
30 Sept 2022	123.19	125.40	121.42	121.86	121.21	347,700
29 Sept 2022	123.57	124.63	120.82	124.31	123.65	311,100
28 Sept 2022	122.63	127.21	122.63	125.71	125.04	396,700
27 Sept 2022	124.31	126.29	121.24	122.58	121.92	509,800
26 Sept 2022	122.84	125.94	121.62	121.81	121.16	471,800
23 Sept 2022	124.06	124.37	119.92	122.46	121.81	506,400
22 Sept 2022	133.85	134.45	125.92	126.50	125.82	657,700
21 Sept 2022	140.97	140.99	134.55	134.61	133.89	495,900
21 Sept 2022	0.62 Dividend
20 Sept 2022	140.65	141.92	139.60	141.32	139.95	307,200
19 Sept 2022	139.87	144.20	139.47	141.93	140.55	319,000
16 Sept 2022	143.48	143.48	139.19	141.53	140.16	1,062,400
15 Sept 2022	144.97	148.78	144.97	145.28	143.87	451,500
14 Sept 2022	143.67	145.02	141.27	144.66	143.26	302,800
13 Sept 2022	142.62	146.32	142.40	143.55	142.16	410,200
12 Sept 2022	147.68	148.50	146.55	147.51	146.08	686,800
09 Sept 2022	143.89	146.38	143.45	145.83	144.41	255,600
08 Sept 2022	139.59	142.94	138.79	142.32	140.94	241,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD22,996.33-128.47(-0.56%)

CMC Crypto 200526.66+9.65(+1.87%)

Marriott Vacations Worldwide Corporation (VAC)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
22,996.33
-128.47(-0.56%)

CMC Crypto 200
526.66
+9.65(+1.87%)