Singapore markets close in 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202375.2075.4973.6773.6873.68997,000
28 Nov 202375.0075.4574.3374.6474.64666,200
27 Nov 202377.1377.5875.0175.2075.20809,100
24 Nov 202380.2380.3377.0377.1477.14490,900
22 Nov 202378.1280.6177.8880.4480.44905,500
21 Nov 202378.1478.1576.9277.1477.14511,700
20 Nov 202380.2480.2478.3878.7778.77454,200
17 Nov 202379.1380.6677.7980.2480.24683,800
16 Nov 202384.1984.5281.1481.4781.47628,200
15 Nov 202380.5884.9980.5884.7484.74925,600
14 Nov 202378.0881.5178.0880.6780.67717,700
13 Nov 202376.0676.7175.5276.0276.02493,400
10 Nov 202376.3276.6675.1976.4576.45645,700
09 Nov 202379.6479.7476.3576.5076.50584,600
08 Nov 202381.9982.4879.2479.2579.25645,100
07 Nov 202378.9281.9278.4581.8081.80679,100
06 Nov 202382.9883.2378.9379.0279.02868,500
03 Nov 202384.1385.7281.9882.4182.411,072,400
02 Nov 202386.0087.4479.0782.4882.482,141,000
01 Nov 202389.6089.6087.2788.9188.91662,500
31 Oct 202389.3690.2988.8089.8689.86428,700
30 Oct 202388.3089.5487.3289.3689.36524,600
27 Oct 202389.5789.7686.6887.0887.08559,900
26 Oct 202388.9290.1088.1488.5988.59632,800
25 Oct 202389.9990.7288.1888.6588.65811,800
24 Oct 202391.5192.5590.8691.2191.21465,000
23 Oct 202391.4392.5590.5990.7090.70468,500
20 Oct 202391.3592.2590.5191.8391.83745,300
19 Oct 202393.8393.8990.4191.1791.17897,000
18 Oct 202395.0695.1193.0393.8493.84586,700
17 Oct 202396.0597.7895.2696.2796.27545,100
16 Oct 202394.7796.8494.2395.9895.98656,200
13 Oct 202395.0195.7592.4793.1893.18914,800
12 Oct 202397.5797.5794.6595.2795.27448,200
11 Oct 202397.9099.3297.6098.9798.97808,900
10 Oct 202395.5097.9195.1697.7897.78558,400
09 Oct 202392.6094.2090.8994.1994.19467,900
06 Oct 202392.1894.8491.8393.9693.96534,300
05 Oct 202394.3695.3491.6392.6792.67817,900
04 Oct 202395.6896.5995.0196.3696.36347,900
03 Oct 202398.2898.6694.9595.2795.27563,600
02 Oct 2023100.61101.0998.9299.1299.12427,300
29 Sept 2023101.10101.5899.54100.63100.63560,900
28 Sept 202396.36100.4296.36100.25100.25492,600
27 Sept 202396.5097.2195.4696.2196.21498,600
26 Sept 202396.9597.6496.5496.6696.66515,700
25 Sept 202397.7698.4096.8697.5997.59390,300
22 Sept 202399.67100.3798.2998.5798.57423,900
21 Sept 2023100.99101.4599.1599.1899.18377,700
20 Sept 2023101.04103.92101.04101.95101.95593,400
20 Sept 20230.72 Dividend
19 Sept 2023101.54102.12100.10100.96100.24518,800
18 Sept 2023102.54102.89101.69101.81101.08350,700
15 Sept 2023104.26104.81102.03102.66101.931,113,200
14 Sept 2023101.27104.50101.27104.45103.71460,200
13 Sept 2023101.89102.42100.27100.4299.70527,000
12 Sept 2023101.56102.93101.35102.25101.52605,200
11 Sept 2023104.28104.64101.90102.14101.41418,200
08 Sept 2023104.25105.16103.40103.51102.77564,500
07 Sept 2023106.20106.61102.65103.60102.86822,600
06 Sept 2023106.26108.26106.26107.23106.47306,200
05 Sept 2023109.91111.14106.47106.67105.91780,800
01 Sept 2023109.18111.19109.18110.73109.94254,400
31 Aug 2023111.02111.65108.44108.69107.91353,800
30 Aug 2023111.39112.32110.76110.84110.05244,300
29 Aug 2023109.88112.46109.40111.70110.90313,000
28 Aug 2023109.70111.10108.99109.84109.06215,200
25 Aug 2023110.02110.46108.95109.44108.66256,000
24 Aug 2023110.41112.53109.84109.86109.08328,800
23 Aug 2023109.83111.43109.61111.30110.51334,700
22 Aug 2023108.59110.61108.09109.99109.21508,800
21 Aug 2023109.94110.83107.58107.99107.22480,100
18 Aug 2023109.44111.24109.29109.46108.68321,800
17 Aug 2023112.17112.49110.43110.49109.70357,600
16 Aug 2023111.11112.91111.11111.96111.16357,500
15 Aug 2023112.65113.36111.41111.60110.80328,200
14 Aug 2023111.74113.80111.02113.76112.95249,700
11 Aug 2023112.48113.75112.04112.26111.46310,500
10 Aug 2023116.27116.30113.47113.53112.72421,000
09 Aug 2023115.12117.16113.84115.29114.47538,700
08 Aug 2023110.62112.52109.29112.05111.25381,100
07 Aug 2023109.39113.93109.39112.47111.67582,800
04 Aug 2023112.18112.18109.00109.23108.45844,400
03 Aug 2023112.12114.99109.15111.44110.652,428,200
02 Aug 2023124.29127.25124.29124.85123.96357,600
01 Aug 2023127.08127.85124.77126.53125.63333,800
31 Jul 2023128.26129.17127.52128.51127.59241,400
28 Jul 2023127.93129.26126.95127.88126.97281,000
27 Jul 2023126.93129.74126.16126.57125.67430,100
26 Jul 2023127.08128.90124.46126.15125.25453,900
25 Jul 2023127.79129.10127.23127.94127.03410,400
24 Jul 2023130.15130.82127.64128.43127.51391,000
21 Jul 2023133.40133.40130.33130.77129.84319,900
20 Jul 2023132.98133.92132.30132.46131.52300,000
19 Jul 2023133.73133.99132.50133.10132.15402,600
18 Jul 2023130.10133.41129.84133.13132.18575,300
17 Jul 2023127.97130.47127.72130.22129.29455,000
14 Jul 2023130.80130.80126.70128.57127.65377,200
13 Jul 2023131.25132.23130.67130.80129.87578,100
12 Jul 2023129.92131.21129.00130.56129.63552,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...