Yahoo

Mail

Singapore markets close in 25 minutes

Straits Times Index
3,072.02
-12.68(-0.41%)
Nikkei
33,486.89
+165.67(+0.50%)
Hang Seng
17,042.88
+49.44(+0.29%)
FTSE 100
7,414.75
-8.71(-0.12%)
Bitcoin USD
37,673.93
-474.12(-1.24%)
CMC Crypto 200
778.46
-7.04(-0.90%)

Marriott Vacations Worldwide Corporation (VAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

73.68

-0.96

(-1.29%)

At close: 04:00PM EST

76.11

+2.43

(+3.30%)

After hours:

07:58PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	75.20	75.49	73.67	73.68	73.68	997,000
28 Nov 2023	75.00	75.45	74.33	74.64	74.64	666,200
27 Nov 2023	77.13	77.58	75.01	75.20	75.20	809,100
24 Nov 2023	80.23	80.33	77.03	77.14	77.14	490,900
22 Nov 2023	78.12	80.61	77.88	80.44	80.44	905,500
21 Nov 2023	78.14	78.15	76.92	77.14	77.14	511,700
20 Nov 2023	80.24	80.24	78.38	78.77	78.77	454,200
17 Nov 2023	79.13	80.66	77.79	80.24	80.24	683,800
16 Nov 2023	84.19	84.52	81.14	81.47	81.47	628,200
15 Nov 2023	80.58	84.99	80.58	84.74	84.74	925,600
14 Nov 2023	78.08	81.51	78.08	80.67	80.67	717,700
13 Nov 2023	76.06	76.71	75.52	76.02	76.02	493,400
10 Nov 2023	76.32	76.66	75.19	76.45	76.45	645,700
09 Nov 2023	79.64	79.74	76.35	76.50	76.50	584,600
08 Nov 2023	81.99	82.48	79.24	79.25	79.25	645,100
07 Nov 2023	78.92	81.92	78.45	81.80	81.80	679,100
06 Nov 2023	82.98	83.23	78.93	79.02	79.02	868,500
03 Nov 2023	84.13	85.72	81.98	82.41	82.41	1,072,400
02 Nov 2023	86.00	87.44	79.07	82.48	82.48	2,141,000
01 Nov 2023	89.60	89.60	87.27	88.91	88.91	662,500
31 Oct 2023	89.36	90.29	88.80	89.86	89.86	428,700
30 Oct 2023	88.30	89.54	87.32	89.36	89.36	524,600
27 Oct 2023	89.57	89.76	86.68	87.08	87.08	559,900
26 Oct 2023	88.92	90.10	88.14	88.59	88.59	632,800
25 Oct 2023	89.99	90.72	88.18	88.65	88.65	811,800
24 Oct 2023	91.51	92.55	90.86	91.21	91.21	465,000
23 Oct 2023	91.43	92.55	90.59	90.70	90.70	468,500
20 Oct 2023	91.35	92.25	90.51	91.83	91.83	745,300
19 Oct 2023	93.83	93.89	90.41	91.17	91.17	897,000
18 Oct 2023	95.06	95.11	93.03	93.84	93.84	586,700
17 Oct 2023	96.05	97.78	95.26	96.27	96.27	545,100
16 Oct 2023	94.77	96.84	94.23	95.98	95.98	656,200
13 Oct 2023	95.01	95.75	92.47	93.18	93.18	914,800
12 Oct 2023	97.57	97.57	94.65	95.27	95.27	448,200
11 Oct 2023	97.90	99.32	97.60	98.97	98.97	808,900
10 Oct 2023	95.50	97.91	95.16	97.78	97.78	558,400
09 Oct 2023	92.60	94.20	90.89	94.19	94.19	467,900
06 Oct 2023	92.18	94.84	91.83	93.96	93.96	534,300
05 Oct 2023	94.36	95.34	91.63	92.67	92.67	817,900
04 Oct 2023	95.68	96.59	95.01	96.36	96.36	347,900
03 Oct 2023	98.28	98.66	94.95	95.27	95.27	563,600
02 Oct 2023	100.61	101.09	98.92	99.12	99.12	427,300
29 Sept 2023	101.10	101.58	99.54	100.63	100.63	560,900
28 Sept 2023	96.36	100.42	96.36	100.25	100.25	492,600
27 Sept 2023	96.50	97.21	95.46	96.21	96.21	498,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.02-12.68(-0.41%)

Nikkei33,486.89+165.67(+0.50%)

Hang Seng17,042.88+49.44(+0.29%)

FTSE 1007,414.75-8.71(-0.12%)

Bitcoin USD37,673.93-474.12(-1.24%)

CMC Crypto 200778.46-7.04(-0.90%)

Marriott Vacations Worldwide Corporation (VAC)

Straits Times Index
3,072.02
-12.68(-0.41%)

Nikkei
33,486.89
+165.67(+0.50%)

Hang Seng
17,042.88
+49.44(+0.29%)

FTSE 100
7,414.75
-8.71(-0.12%)

Bitcoin USD
37,673.93
-474.12(-1.24%)

CMC Crypto 200
778.46
-7.04(-0.90%)