Mail

VAC - Marriott Vacations Worldwide Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	125.33	129.35	125.00	129.13	129.13	405,900
01 Jun 2023	123.42	124.80	122.18	123.82	123.82	386,600
31 May 2023	124.00	124.12	121.30	123.22	123.22	374,300
30 May 2023	125.78	126.66	124.35	124.60	124.60	425,900
26 May 2023	125.77	127.77	125.46	125.56	125.56	423,100
25 May 2023	124.55	126.24	124.55	125.57	125.57	242,400
24 May 2023	124.44	125.07	122.81	124.32	124.32	244,300
24 May 2023	0.72 Dividend
23 May 2023	125.00	126.18	123.96	125.77	125.05	375,000
22 May 2023	126.01	126.45	124.48	125.26	124.54	227,700
19 May 2023	128.78	128.78	125.73	125.81	125.09	387,500
18 May 2023	126.43	129.24	126.43	128.64	127.90	333,200
17 May 2023	124.62	128.52	124.62	127.10	126.37	419,000
16 May 2023	123.75	125.06	122.90	123.94	123.23	367,600
15 May 2023	123.76	124.66	122.68	123.98	123.27	662,500
12 May 2023	126.10	126.73	122.24	123.33	122.62	443,300
11 May 2023	124.13	124.48	121.68	124.39	123.68	632,900
10 May 2023	128.86	129.28	124.15	125.02	124.30	701,300
09 May 2023	127.87	129.56	127.78	128.43	127.69	340,400
08 May 2023	129.87	131.52	128.64	128.68	127.94	282,200
05 May 2023	132.43	132.46	129.18	129.82	129.08	382,800
04 May 2023	136.69	137.20	129.94	129.95	129.21	540,700
03 May 2023	136.40	137.77	134.17	134.66	133.89	361,000
02 May 2023	135.39	136.25	133.01	135.68	134.90	508,100
01 May 2023	134.68	138.21	134.68	136.36	135.58	303,700
28 Apr 2023	132.71	135.00	131.82	134.56	133.79	481,600
27 Apr 2023	133.64	134.14	131.00	133.05	132.29	566,300
26 Apr 2023	137.96	138.12	131.52	132.81	132.05	456,100
25 Apr 2023	138.77	139.28	137.33	137.44	136.65	256,000
24 Apr 2023	139.04	140.31	137.98	139.65	138.85	309,900
21 Apr 2023	139.26	139.28	137.64	138.74	137.95	231,200
20 Apr 2023	138.62	139.91	138.25	139.02	138.22	340,800
19 Apr 2023	138.63	139.69	138.43	139.13	138.33	207,100
18 Apr 2023	138.61	140.24	137.72	139.28	138.48	224,700
17 Apr 2023	136.09	137.47	135.51	137.36	136.57	306,100
14 Apr 2023	135.52	137.34	134.88	136.19	135.41	272,000
13 Apr 2023	132.93	135.88	132.51	135.14	134.37	306,200
12 Apr 2023	134.36	134.36	131.39	131.84	131.09	337,200
11 Apr 2023	130.97	133.91	130.60	133.14	132.38	276,500
10 Apr 2023	129.71	132.79	129.71	130.43	129.68	246,800
06 Apr 2023	131.46	131.46	129.76	130.30	129.55	193,900
05 Apr 2023	131.23	132.09	129.27	130.95	130.20	245,400
04 Apr 2023	133.73	133.73	130.54	132.20	131.44	249,000
03 Apr 2023	134.65	135.23	132.50	132.92	132.16	291,300
31 Mar 2023	133.84	136.14	133.84	134.86	134.09	257,200
30 Mar 2023	133.26	134.85	132.54	132.62	131.86	298,700
29 Mar 2023	129.48	131.72	129.48	131.40	130.65	365,000
28 Mar 2023	127.10	127.88	126.12	127.85	127.12	338,600
27 Mar 2023	128.65	129.21	126.50	127.55	126.82	342,400
24 Mar 2023	128.34	128.34	126.05	126.72	125.99	490,400
23 Mar 2023	133.09	134.48	128.20	129.91	129.17	414,600
22 Mar 2023	136.29	136.88	132.65	132.73	131.97	349,300
21 Mar 2023	136.84	139.11	136.35	136.46	135.68	413,400
20 Mar 2023	134.36	136.25	133.65	134.52	133.75	281,800
17 Mar 2023	134.54	135.74	132.54	132.90	132.14	503,000
16 Mar 2023	132.75	136.01	132.35	135.22	134.45	412,100
15 Mar 2023	133.01	134.59	131.46	134.11	133.34	557,600
14 Mar 2023	140.58	141.03	135.36	136.74	135.96	503,200
13 Mar 2023	140.25	141.00	136.00	136.37	135.59	500,600
10 Mar 2023	147.24	147.25	141.71	142.91	142.09	428,600
09 Mar 2023	154.16	154.16	147.47	147.81	146.96	310,600
08 Mar 2023	153.83	155.11	152.22	154.05	153.17	278,400
07 Mar 2023	155.39	156.26	153.07	153.33	152.45	305,500
06 Mar 2023	154.06	157.25	153.80	154.94	154.05	327,200
03 Mar 2023	154.15	154.57	152.82	153.97	153.09	193,100
02 Mar 2023	151.88	153.78	150.56	153.43	152.55	199,000
01 Mar 2023	152.94	153.82	151.77	152.18	151.31	334,100
01 Mar 2023	0.72 Dividend
28 Feb 2023	152.50	154.38	152.22	152.99	151.40	620,200
27 Feb 2023	152.84	154.23	151.96	152.39	150.80	381,500
24 Feb 2023	150.40	152.11	148.20	151.66	150.08	388,600
23 Feb 2023	153.07	155.40	147.91	152.03	150.45	709,700
22 Feb 2023	154.99	156.73	154.06	154.62	153.01	475,200
21 Feb 2023	155.92	156.75	153.48	154.73	153.12	443,700
17 Feb 2023	158.89	158.89	156.37	157.71	156.07	435,100
16 Feb 2023	160.79	162.34	159.00	159.43	157.77	474,200
15 Feb 2023	162.75	164.23	161.55	163.56	161.86	382,000
14 Feb 2023	160.69	163.82	159.37	163.22	161.52	255,000
13 Feb 2023	157.91	161.60	157.86	160.76	159.09	323,600
10 Feb 2023	156.99	157.86	156.10	157.64	156.00	358,200
09 Feb 2023	161.99	162.15	158.28	158.43	156.78	316,200
08 Feb 2023	161.38	161.88	159.31	160.16	158.49	281,700
07 Feb 2023	158.88	162.37	157.60	162.03	160.34	283,300
06 Feb 2023	160.22	160.83	157.98	159.57	157.91	336,200
03 Feb 2023	160.30	163.18	159.41	161.85	160.17	417,000
02 Feb 2023	163.05	165.85	162.00	162.86	161.17	560,700
01 Feb 2023	159.48	161.82	157.61	161.48	159.80	633,200
31 Jan 2023	157.63	160.08	157.01	160.04	158.37	263,400
30 Jan 2023	157.53	159.09	156.34	156.80	155.17	284,500
27 Jan 2023	157.11	159.25	156.92	158.99	157.34	238,800
26 Jan 2023	157.26	158.09	155.76	156.89	155.26	264,600
25 Jan 2023	153.84	156.90	153.69	156.60	154.97	262,000
24 Jan 2023	154.52	156.76	154.24	155.56	153.94	253,300
23 Jan 2023	155.37	157.09	154.28	155.06	153.45	532,900
20 Jan 2023	152.50	155.60	151.91	155.44	153.82	676,000
19 Jan 2023	148.99	152.88	148.99	152.08	150.50	221,500
18 Jan 2023	153.36	154.74	149.80	150.56	148.99	244,000
17 Jan 2023	151.44	153.71	151.44	152.07	150.49	218,100
13 Jan 2023	149.55	151.66	149.54	151.52	149.94	380,600
12 Jan 2023	150.00	151.60	149.37	150.52	148.95	406,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...