Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023157.11159.25156.92158.99158.99238,800
26 Jan 2023157.26158.09155.76156.89156.89264,600
25 Jan 2023153.84156.90153.69156.60156.60262,000
24 Jan 2023154.52156.76154.24155.56155.56253,300
23 Jan 2023155.37157.09154.28155.06155.06532,900
20 Jan 2023152.50155.60151.91155.44155.44676,000
19 Jan 2023148.99152.88148.99152.08152.08221,500
18 Jan 2023153.36154.74149.80150.56150.56244,000
17 Jan 2023151.44153.71151.44152.07152.07218,100
13 Jan 2023149.55151.66149.54151.52151.52380,600
12 Jan 2023150.00151.60149.37150.52150.52406,800
11 Jan 2023143.74149.72143.50149.70149.70639,700
10 Jan 2023140.70143.38139.45143.29143.29892,900
09 Jan 2023139.67143.28139.61141.32141.32953,300
06 Jan 2023136.86139.98136.72139.72139.72245,000
05 Jan 2023135.22136.65134.03135.74135.74226,200
04 Jan 2023134.48136.49133.51136.07136.07454,600
03 Jan 2023136.09136.81132.18133.26133.26223,200
30 Dec 2022132.16134.88132.16134.59134.59195,700
29 Dec 2022131.28134.53130.73133.73133.73253,400
28 Dec 2022134.00134.63130.49130.50130.50192,600
27 Dec 2022134.21135.18133.23134.26134.26476,900
23 Dec 2022131.57134.31130.66134.12134.12237,600
22 Dec 2022133.24133.24128.61131.22131.22361,500
21 Dec 2022135.30135.63133.45134.34134.34287,600
21 Dec 20220.72 Dividend
20 Dec 2022134.48136.59133.44134.65133.93313,100
19 Dec 2022138.00138.08134.49135.39134.67247,300
16 Dec 2022138.36139.08135.66137.77137.03720,000
15 Dec 2022139.99140.83138.73139.76139.01354,700
14 Dec 2022143.62144.97140.86142.12141.36549,400
13 Dec 2022145.10146.09141.84143.66142.89577,800
12 Dec 2022138.39141.19137.51141.03140.28300,200
09 Dec 2022139.67140.51138.91139.07138.33327,400
08 Dec 2022141.16141.36137.90139.74138.99375,900
07 Dec 2022136.88139.59136.88139.26138.52556,400
06 Dec 2022144.00145.08136.75138.20137.462,240,000
05 Dec 2022145.23146.89142.05143.13142.36957,500
02 Dec 2022147.36151.67147.36150.75149.94247,200
01 Dec 2022149.68151.00148.94149.05148.25221,700
30 Nov 2022146.94149.57145.38148.98148.18353,200
29 Nov 2022145.23146.85145.23146.11145.33260,700
28 Nov 2022145.46146.72144.75144.99144.21233,200
25 Nov 2022146.71148.42146.10147.50146.7196,500
23 Nov 2022147.64148.16146.37147.24146.45190,400
22 Nov 2022144.86148.36144.22148.18147.39354,600
21 Nov 2022144.04145.87143.58144.52143.75262,300
18 Nov 2022145.78146.02143.29144.61143.84373,500
17 Nov 2022143.06144.65142.76143.73142.96191,400
16 Nov 2022144.80146.52144.12145.72144.94226,400
15 Nov 2022147.75150.51146.02146.66145.88410,100
14 Nov 2022144.58146.84143.13143.22142.45375,200
11 Nov 2022144.30146.92144.30144.81144.04358,400
10 Nov 2022143.77146.44142.29142.87142.11412,500
09 Nov 2022137.79140.57136.90138.12137.38250,900
08 Nov 2022137.46140.13136.73139.37138.62330,000
07 Nov 2022139.09139.09134.35136.95136.22383,700
04 Nov 2022139.66141.54135.81138.66137.92284,600
03 Nov 2022134.30138.57132.91137.12136.39505,200
02 Nov 2022142.91144.19135.29135.88135.15690,500
01 Nov 2022151.00151.00143.13145.67144.89617,400
31 Oct 2022146.92150.73145.47147.76146.97531,500
28 Oct 2022143.67147.07143.12147.01146.22360,700
27 Oct 2022147.15147.31144.00144.67143.90728,100
26 Oct 2022144.78148.41144.50145.16144.38488,100
25 Oct 2022141.08146.16141.08144.75143.98422,700
24 Oct 2022141.48142.44139.35141.86141.10262,700
21 Oct 2022136.46141.87136.21141.17140.42309,700
20 Oct 2022138.75140.77136.00136.46135.73235,500
19 Oct 2022137.50139.32136.82138.61137.87286,100
18 Oct 2022140.72142.97138.01138.91138.17329,100
17 Oct 2022136.11138.04135.78136.95136.22259,800
14 Oct 2022135.47136.45132.89133.40132.69220,200
13 Oct 2022129.00135.00128.00133.55132.84364,500
12 Oct 2022129.94133.57128.46132.06131.35357,000
11 Oct 2022128.72130.58125.94129.67128.98312,300
10 Oct 2022130.14131.08126.85128.31127.62199,000
07 Oct 2022128.78129.68126.51129.47128.78294,300
06 Oct 2022131.03133.76130.14130.34129.64247,000
05 Oct 2022128.58132.90128.58132.17131.46280,000
04 Oct 2022127.14131.84127.14131.16130.46328,900
03 Oct 2022123.20125.20119.54123.91123.25419,000
30 Sept 2022123.19125.40121.42121.86121.21347,700
29 Sept 2022123.57124.63120.82124.31123.65311,100
28 Sept 2022122.63127.21122.63125.71125.04396,700
27 Sept 2022124.31126.29121.24122.58121.92509,800
26 Sept 2022122.84125.94121.62121.81121.16471,800
23 Sept 2022124.06124.37119.92122.46121.81506,400
22 Sept 2022133.85134.45125.92126.50125.82657,700
21 Sept 2022140.97140.99134.55134.61133.89495,900
21 Sept 20220.62 Dividend
20 Sept 2022140.65141.92139.60141.32139.95307,200
19 Sept 2022139.87144.20139.47141.93140.55319,000
16 Sept 2022143.48143.48139.19141.53140.161,062,400
15 Sept 2022144.97148.78144.97145.28143.87451,500
14 Sept 2022143.67145.02141.27144.66143.26302,800
13 Sept 2022142.62146.32142.40143.55142.16410,200
12 Sept 2022147.68148.50146.55147.51146.08686,800
09 Sept 2022143.89146.38143.45145.83144.41255,600
08 Sept 2022139.59142.94138.79142.32140.94241,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...