Singapore markets closed

Marriott Vacations Worldwide Corporation (VAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.18-1.78 (-1.78%)
At close: 04:00PM EDT
98.92 +0.74 (+0.75%)
After hours: 07:47PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202499.9699.9698.1198.1898.18198,500
16 May 2024100.21101.1699.5099.9699.96226,600
15 May 2024101.31101.3399.0399.9699.96357,000
14 May 2024101.51102.3999.89100.61100.61331,800
13 May 2024100.12101.7999.81100.25100.25344,400
10 May 202499.6299.8697.3099.5099.50362,400
09 May 202497.7599.4696.0699.3799.37439,600
08 May 202497.9698.5995.8896.5096.50806,300
07 May 202498.96103.4698.8099.1599.15882,800
06 May 202498.5099.0397.3397.5197.51523,800
03 May 202499.73100.7597.1597.1897.18328,000
02 May 202496.9197.8495.9897.6697.66214,400
01 May 202495.7797.3694.5395.3795.37332,800
30 Apr 202497.4497.7595.1596.1196.11558,000
29 Apr 2024101.27101.5498.2498.5898.58409,100
26 Apr 2024100.65103.51100.65100.87100.87250,200
25 Apr 2024102.40102.57100.46101.03101.03229,500
24 Apr 2024101.80103.33101.32103.17103.17348,400
23 Apr 202498.61101.8298.61101.77101.77478,900
22 Apr 202498.76100.1497.3898.8998.89436,500
19 Apr 202498.75100.1297.6997.9997.99487,300
18 Apr 202497.9399.3397.5598.9498.94427,900
17 Apr 202498.6899.0096.5497.6797.67526,700
16 Apr 202496.9298.4796.2097.8197.81493,600
15 Apr 202498.6299.2896.7897.7497.74614,900
12 Apr 202499.53100.5096.8697.0097.00570,900
11 Apr 2024100.50101.1599.04100.78100.78264,100
10 Apr 2024101.00101.6898.88100.31100.31399,400
09 Apr 2024103.15104.49101.66103.21103.21230,400
08 Apr 2024100.98103.77100.87103.07103.07501,600
05 Apr 2024100.12101.0199.71100.18100.18471,000
04 Apr 2024105.06105.6599.7499.9899.98470,800
03 Apr 2024103.52105.21103.00103.90103.90701,500
02 Apr 2024105.70105.98103.73103.85103.85878,800
01 Apr 2024107.51108.32106.07107.18107.18818,900
28 Mar 2024105.55108.57105.51107.73107.73871,700
27 Mar 2024101.70105.42101.70105.30105.30595,000
26 Mar 2024103.13103.13100.84101.00101.00394,000
25 Mar 202499.41101.0699.08100.82100.82358,400
22 Mar 2024101.31101.4798.6598.8998.89411,900
21 Mar 2024101.97102.66100.19101.43101.43354,500
20 Mar 202497.22102.0997.22101.28101.28655,300
19 Mar 202497.6498.7996.3597.8497.84460,400
18 Mar 202498.5999.6197.8197.8497.84615,300
15 Mar 202497.3699.9097.3698.6698.66986,400
14 Mar 202497.4998.7996.0497.7997.791,539,300
13 Mar 202495.3198.5295.3198.0098.00687,900
12 Mar 202494.2395.8994.0295.5695.56444,900
11 Mar 202493.7395.2292.9794.3994.39280,800
08 Mar 202494.5495.4893.8994.0494.04368,000
07 Mar 202494.9096.4193.5793.6193.61401,200
06 Mar 202493.0496.1091.8894.6894.68569,800
05 Mar 202491.0492.8991.0491.7691.76402,300
04 Mar 202493.9394.4491.4191.7891.78474,300
01 Mar 202493.9194.6691.6393.9493.94385,900
29 Feb 202494.8195.0092.4593.1993.19595,300
28 Feb 202492.8795.3392.8794.4394.43426,900
28 Feb 20240.76 Dividend
27 Feb 202495.6096.0293.6194.3293.56627,000
26 Feb 202494.8595.2293.7094.6593.89463,900
23 Feb 202495.6896.5094.2494.8694.10753,600
22 Feb 202490.9596.6288.6395.9895.211,687,800
21 Feb 202485.6887.6885.4287.6086.89728,900
20 Feb 202484.6986.7984.6685.9185.22457,500
16 Feb 202485.8386.8884.9885.2284.53412,600
15 Feb 202486.3988.0486.3986.7786.07401,000
14 Feb 202484.8385.7383.6785.6284.93301,200
13 Feb 202486.5486.5583.1283.9683.28649,900
12 Feb 202484.8989.5884.8989.2388.51585,000
09 Feb 202484.4484.9182.9384.7984.11391,700
08 Feb 202483.2684.9482.4584.5183.83341,800
07 Feb 202483.7083.8882.4283.0482.37310,900
06 Feb 202482.5384.0381.9083.3682.69306,100
05 Feb 202483.0083.2481.4882.5981.92375,100
02 Feb 202483.9184.6982.0084.0683.38337,500
01 Feb 202484.4685.6082.5184.9484.26551,900
31 Jan 202485.2586.7883.7983.8983.21530,200
30 Jan 202485.7487.1085.5185.6084.91401,400
29 Jan 202487.1987.4785.5186.6885.98332,400
26 Jan 202488.2888.8887.4687.5186.80372,400
25 Jan 202486.3987.8485.6487.7987.08842,600
24 Jan 202486.4386.4384.6185.0084.32443,400
23 Jan 202484.3485.3383.5084.9584.27557,400
22 Jan 202483.4683.9282.8283.2182.54513,100
19 Jan 202483.0683.2381.6082.8382.16671,500
18 Jan 202482.2983.4981.9083.1282.45451,300
17 Jan 202481.6883.2181.2581.7981.13611,800
16 Jan 202483.2483.8082.2483.5882.91409,900
12 Jan 202486.9587.2783.7383.9983.31488,200
11 Jan 202486.7787.1685.3886.2585.56419,500
10 Jan 202486.0687.5685.8887.2086.50405,700
09 Jan 202487.1688.0386.1586.6085.90380,300
08 Jan 202485.6688.5385.0688.5087.79517,900
05 Jan 202484.1587.5083.8086.1485.45695,300
04 Jan 202484.6085.8084.2085.2084.51473,800
03 Jan 202486.5786.5783.8784.6383.95622,800
02 Jan 202485.8588.9485.8588.5187.80628,800
29 Dec 202386.1487.1184.5784.8984.21562,300
28 Dec 202387.0088.3486.0786.4385.73394,800
27 Dec 202387.8088.0586.5187.2186.51528,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...