VAC - Marriott Vacations Worldwide Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023125.33129.35125.00129.13129.13405,900
01 Jun 2023123.42124.80122.18123.82123.82386,600
31 May 2023124.00124.12121.30123.22123.22374,300
30 May 2023125.78126.66124.35124.60124.60425,900
26 May 2023125.77127.77125.46125.56125.56423,100
25 May 2023124.55126.24124.55125.57125.57242,400
24 May 2023124.44125.07122.81124.32124.32244,300
24 May 20230.72 Dividend
23 May 2023125.00126.18123.96125.77125.05375,000
22 May 2023126.01126.45124.48125.26124.54227,700
19 May 2023128.78128.78125.73125.81125.09387,500
18 May 2023126.43129.24126.43128.64127.90333,200
17 May 2023124.62128.52124.62127.10126.37419,000
16 May 2023123.75125.06122.90123.94123.23367,600
15 May 2023123.76124.66122.68123.98123.27662,500
12 May 2023126.10126.73122.24123.33122.62443,300
11 May 2023124.13124.48121.68124.39123.68632,900
10 May 2023128.86129.28124.15125.02124.30701,300
09 May 2023127.87129.56127.78128.43127.69340,400
08 May 2023129.87131.52128.64128.68127.94282,200
05 May 2023132.43132.46129.18129.82129.08382,800
04 May 2023136.69137.20129.94129.95129.21540,700
03 May 2023136.40137.77134.17134.66133.89361,000
02 May 2023135.39136.25133.01135.68134.90508,100
01 May 2023134.68138.21134.68136.36135.58303,700
28 Apr 2023132.71135.00131.82134.56133.79481,600
27 Apr 2023133.64134.14131.00133.05132.29566,300
26 Apr 2023137.96138.12131.52132.81132.05456,100
25 Apr 2023138.77139.28137.33137.44136.65256,000
24 Apr 2023139.04140.31137.98139.65138.85309,900
21 Apr 2023139.26139.28137.64138.74137.95231,200
20 Apr 2023138.62139.91138.25139.02138.22340,800
19 Apr 2023138.63139.69138.43139.13138.33207,100
18 Apr 2023138.61140.24137.72139.28138.48224,700
17 Apr 2023136.09137.47135.51137.36136.57306,100
14 Apr 2023135.52137.34134.88136.19135.41272,000
13 Apr 2023132.93135.88132.51135.14134.37306,200
12 Apr 2023134.36134.36131.39131.84131.09337,200
11 Apr 2023130.97133.91130.60133.14132.38276,500
10 Apr 2023129.71132.79129.71130.43129.68246,800
06 Apr 2023131.46131.46129.76130.30129.55193,900
05 Apr 2023131.23132.09129.27130.95130.20245,400
04 Apr 2023133.73133.73130.54132.20131.44249,000
03 Apr 2023134.65135.23132.50132.92132.16291,300
31 Mar 2023133.84136.14133.84134.86134.09257,200
30 Mar 2023133.26134.85132.54132.62131.86298,700
29 Mar 2023129.48131.72129.48131.40130.65365,000
28 Mar 2023127.10127.88126.12127.85127.12338,600
27 Mar 2023128.65129.21126.50127.55126.82342,400
24 Mar 2023128.34128.34126.05126.72125.99490,400
23 Mar 2023133.09134.48128.20129.91129.17414,600
22 Mar 2023136.29136.88132.65132.73131.97349,300
21 Mar 2023136.84139.11136.35136.46135.68413,400
20 Mar 2023134.36136.25133.65134.52133.75281,800
17 Mar 2023134.54135.74132.54132.90132.14503,000
16 Mar 2023132.75136.01132.35135.22134.45412,100
15 Mar 2023133.01134.59131.46134.11133.34557,600
14 Mar 2023140.58141.03135.36136.74135.96503,200
13 Mar 2023140.25141.00136.00136.37135.59500,600
10 Mar 2023147.24147.25141.71142.91142.09428,600
09 Mar 2023154.16154.16147.47147.81146.96310,600
08 Mar 2023153.83155.11152.22154.05153.17278,400
07 Mar 2023155.39156.26153.07153.33152.45305,500
06 Mar 2023154.06157.25153.80154.94154.05327,200
03 Mar 2023154.15154.57152.82153.97153.09193,100
02 Mar 2023151.88153.78150.56153.43152.55199,000
01 Mar 2023152.94153.82151.77152.18151.31334,100
01 Mar 20230.72 Dividend
28 Feb 2023152.50154.38152.22152.99151.40620,200
27 Feb 2023152.84154.23151.96152.39150.80381,500
24 Feb 2023150.40152.11148.20151.66150.08388,600
23 Feb 2023153.07155.40147.91152.03150.45709,700
22 Feb 2023154.99156.73154.06154.62153.01475,200
21 Feb 2023155.92156.75153.48154.73153.12443,700
17 Feb 2023158.89158.89156.37157.71156.07435,100
16 Feb 2023160.79162.34159.00159.43157.77474,200
15 Feb 2023162.75164.23161.55163.56161.86382,000
14 Feb 2023160.69163.82159.37163.22161.52255,000
13 Feb 2023157.91161.60157.86160.76159.09323,600
10 Feb 2023156.99157.86156.10157.64156.00358,200
09 Feb 2023161.99162.15158.28158.43156.78316,200
08 Feb 2023161.38161.88159.31160.16158.49281,700
07 Feb 2023158.88162.37157.60162.03160.34283,300
06 Feb 2023160.22160.83157.98159.57157.91336,200
03 Feb 2023160.30163.18159.41161.85160.17417,000
02 Feb 2023163.05165.85162.00162.86161.17560,700
01 Feb 2023159.48161.82157.61161.48159.80633,200
31 Jan 2023157.63160.08157.01160.04158.37263,400
30 Jan 2023157.53159.09156.34156.80155.17284,500
27 Jan 2023157.11159.25156.92158.99157.34238,800
26 Jan 2023157.26158.09155.76156.89155.26264,600
25 Jan 2023153.84156.90153.69156.60154.97262,000
24 Jan 2023154.52156.76154.24155.56153.94253,300
23 Jan 2023155.37157.09154.28155.06153.45532,900
20 Jan 2023152.50155.60151.91155.44153.82676,000
19 Jan 2023148.99152.88148.99152.08150.50221,500
18 Jan 2023153.36154.74149.80150.56148.99244,000
17 Jan 2023151.44153.71151.44152.07150.49218,100
13 Jan 2023149.55151.66149.54151.52149.94380,600
12 Jan 2023150.00151.60149.37150.52148.95406,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...