Marriott Vacations Worldwide Corporation (VAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 100.65 | 103.51 | 100.65 | 100.87 | 100.87 | 250,200 |
| Apr 25, 2024 | 102.40 | 102.57 | 100.46 | 101.03 | 101.03 | 229,500 |
| Apr 24, 2024 | 101.80 | 103.33 | 101.32 | 103.17 | 103.17 | 348,400 |
| Apr 23, 2024 | 98.61 | 101.82 | 98.61 | 101.77 | 101.77 | 478,900 |
| Apr 22, 2024 | 98.76 | 100.14 | 97.38 | 98.89 | 98.89 | 436,500 |
| Apr 19, 2024 | 98.75 | 100.12 | 97.69 | 97.99 | 97.99 | 487,300 |
| Apr 18, 2024 | 97.93 | 99.33 | 97.55 | 98.94 | 98.94 | 427,900 |
| Apr 17, 2024 | 98.68 | 99.00 | 96.54 | 97.67 | 97.67 | 526,700 |
| Apr 16, 2024 | 96.92 | 98.47 | 96.20 | 97.81 | 97.81 | 493,600 |
| Apr 15, 2024 | 98.62 | 99.28 | 96.78 | 97.74 | 97.74 | 614,900 |
| Apr 12, 2024 | 99.53 | 100.50 | 96.86 | 97.00 | 97.00 | 570,900 |
| Apr 11, 2024 | 100.50 | 101.15 | 99.04 | 100.78 | 100.78 | 264,100 |
| Apr 10, 2024 | 101.00 | 101.68 | 98.88 | 100.31 | 100.31 | 399,400 |
| Apr 09, 2024 | 103.15 | 104.49 | 101.66 | 103.21 | 103.21 | 230,400 |
| Apr 08, 2024 | 100.98 | 103.77 | 100.87 | 103.07 | 103.07 | 501,600 |
| Apr 05, 2024 | 100.12 | 101.01 | 99.71 | 100.18 | 100.18 | 471,000 |
| Apr 04, 2024 | 105.06 | 105.65 | 99.74 | 99.98 | 99.98 | 470,800 |
| Apr 03, 2024 | 103.52 | 105.21 | 103.00 | 103.90 | 103.90 | 701,500 |
| Apr 02, 2024 | 105.70 | 105.98 | 103.73 | 103.85 | 103.85 | 878,800 |
| Apr 01, 2024 | 107.51 | 108.32 | 106.07 | 107.18 | 107.18 | 818,900 |
| Mar 28, 2024 | 105.55 | 108.57 | 105.51 | 107.73 | 107.73 | 871,700 |
| Mar 27, 2024 | 101.70 | 105.42 | 101.70 | 105.30 | 105.30 | 595,000 |
| Mar 26, 2024 | 103.13 | 103.13 | 100.84 | 101.00 | 101.00 | 394,000 |
| Mar 25, 2024 | 99.41 | 101.06 | 99.08 | 100.82 | 100.82 | 358,400 |
| Mar 22, 2024 | 101.31 | 101.47 | 98.65 | 98.89 | 98.89 | 411,900 |
| Mar 21, 2024 | 101.97 | 102.66 | 100.19 | 101.43 | 101.43 | 354,500 |
| Mar 20, 2024 | 97.22 | 102.09 | 97.22 | 101.28 | 101.28 | 655,300 |
| Mar 19, 2024 | 97.64 | 98.79 | 96.35 | 97.84 | 97.84 | 460,400 |
| Mar 18, 2024 | 98.59 | 99.61 | 97.81 | 97.84 | 97.84 | 615,300 |
| Mar 15, 2024 | 97.36 | 99.90 | 97.36 | 98.66 | 98.66 | 986,400 |
| Mar 14, 2024 | 97.49 | 98.79 | 96.04 | 97.79 | 97.79 | 1,539,300 |
| Mar 13, 2024 | 95.31 | 98.52 | 95.31 | 98.00 | 98.00 | 687,900 |
| Mar 12, 2024 | 94.23 | 95.89 | 94.02 | 95.56 | 95.56 | 444,900 |
| Mar 11, 2024 | 93.73 | 95.22 | 92.97 | 94.39 | 94.39 | 280,800 |
| Mar 08, 2024 | 94.54 | 95.48 | 93.89 | 94.04 | 94.04 | 368,000 |
| Mar 07, 2024 | 94.90 | 96.41 | 93.57 | 93.61 | 93.61 | 401,200 |
| Mar 06, 2024 | 93.04 | 96.10 | 91.88 | 94.68 | 94.68 | 569,800 |
| Mar 05, 2024 | 91.04 | 92.89 | 91.04 | 91.76 | 91.76 | 402,300 |
| Mar 04, 2024 | 93.93 | 94.44 | 91.41 | 91.78 | 91.78 | 474,300 |
| Mar 01, 2024 | 93.91 | 94.66 | 91.63 | 93.94 | 93.94 | 385,900 |
| Feb 29, 2024 | 94.81 | 95.00 | 92.45 | 93.19 | 93.19 | 595,300 |
| Feb 28, 2024 | 92.87 | 95.33 | 92.87 | 94.43 | 94.43 | 426,900 |
| Feb 28, 2024 | 0.76 Dividend | |||||
| Feb 27, 2024 | 95.60 | 96.02 | 93.61 | 94.32 | 93.56 | 627,000 |
| Feb 26, 2024 | 94.85 | 95.22 | 93.70 | 94.65 | 93.89 | 463,900 |
| Feb 23, 2024 | 95.68 | 96.50 | 94.24 | 94.86 | 94.10 | 753,600 |
| Feb 22, 2024 | 90.95 | 96.62 | 88.63 | 95.98 | 95.21 | 1,687,800 |
| Feb 21, 2024 | 85.68 | 87.68 | 85.42 | 87.60 | 86.89 | 728,900 |
| Feb 20, 2024 | 84.69 | 86.79 | 84.66 | 85.91 | 85.22 | 457,500 |
| Feb 16, 2024 | 85.83 | 86.88 | 84.98 | 85.22 | 84.53 | 412,600 |
| Feb 15, 2024 | 86.39 | 88.04 | 86.39 | 86.77 | 86.07 | 401,000 |
| Feb 14, 2024 | 84.83 | 85.73 | 83.67 | 85.62 | 84.93 | 301,200 |
| Feb 13, 2024 | 86.54 | 86.55 | 83.12 | 83.96 | 83.28 | 649,900 |
| Feb 12, 2024 | 84.89 | 89.58 | 84.89 | 89.23 | 88.51 | 585,000 |
| Feb 09, 2024 | 84.44 | 84.91 | 82.93 | 84.79 | 84.11 | 391,700 |
| Feb 08, 2024 | 83.26 | 84.94 | 82.45 | 84.51 | 83.83 | 341,800 |
| Feb 07, 2024 | 83.70 | 83.88 | 82.42 | 83.04 | 82.37 | 310,900 |
| Feb 06, 2024 | 82.53 | 84.03 | 81.90 | 83.36 | 82.69 | 306,100 |
| Feb 05, 2024 | 83.00 | 83.24 | 81.48 | 82.59 | 81.92 | 375,100 |
| Feb 02, 2024 | 83.91 | 84.69 | 82.00 | 84.06 | 83.38 | 337,500 |
| Feb 01, 2024 | 84.46 | 85.60 | 82.51 | 84.94 | 84.26 | 551,900 |
| Jan 31, 2024 | 85.25 | 86.78 | 83.79 | 83.89 | 83.21 | 530,200 |
| Jan 30, 2024 | 85.74 | 87.10 | 85.51 | 85.60 | 84.91 | 401,400 |
| Jan 29, 2024 | 87.19 | 87.47 | 85.51 | 86.68 | 85.98 | 332,400 |
| Jan 26, 2024 | 88.28 | 88.88 | 87.46 | 87.51 | 86.80 | 372,400 |
| Jan 25, 2024 | 86.39 | 87.84 | 85.64 | 87.79 | 87.08 | 842,600 |
| Jan 24, 2024 | 86.43 | 86.43 | 84.61 | 85.00 | 84.32 | 443,400 |
| Jan 23, 2024 | 84.34 | 85.33 | 83.50 | 84.95 | 84.27 | 557,400 |
| Jan 22, 2024 | 83.46 | 83.92 | 82.82 | 83.21 | 82.54 | 513,100 |
| Jan 19, 2024 | 83.06 | 83.23 | 81.60 | 82.83 | 82.16 | 671,500 |
| Jan 18, 2024 | 82.29 | 83.49 | 81.90 | 83.12 | 82.45 | 451,300 |
| Jan 17, 2024 | 81.68 | 83.21 | 81.25 | 81.79 | 81.13 | 611,800 |
| Jan 16, 2024 | 83.24 | 83.80 | 82.24 | 83.58 | 82.91 | 409,900 |
| Jan 12, 2024 | 86.95 | 87.27 | 83.73 | 83.99 | 83.31 | 488,200 |
| Jan 11, 2024 | 86.77 | 87.16 | 85.38 | 86.25 | 85.56 | 419,500 |
| Jan 10, 2024 | 86.06 | 87.56 | 85.88 | 87.20 | 86.50 | 405,700 |
| Jan 09, 2024 | 87.16 | 88.03 | 86.15 | 86.60 | 85.90 | 380,300 |
| Jan 08, 2024 | 85.66 | 88.53 | 85.06 | 88.50 | 87.79 | 517,900 |
| Jan 05, 2024 | 84.15 | 87.50 | 83.80 | 86.14 | 85.45 | 695,300 |
| Jan 04, 2024 | 84.60 | 85.80 | 84.20 | 85.20 | 84.51 | 473,800 |
| Jan 03, 2024 | 86.57 | 86.57 | 83.87 | 84.63 | 83.95 | 622,800 |
| Jan 02, 2024 | 85.85 | 88.94 | 85.85 | 88.51 | 87.80 | 628,800 |
| Dec 29, 2023 | 86.14 | 87.11 | 84.57 | 84.89 | 84.21 | 562,300 |
| Dec 28, 2023 | 87.00 | 88.34 | 86.07 | 86.43 | 85.73 | 394,800 |
| Dec 27, 2023 | 87.80 | 88.05 | 86.51 | 87.21 | 86.51 | 528,600 |
| Dec 26, 2023 | 88.04 | 89.00 | 87.03 | 87.71 | 87.00 | 246,500 |
| Dec 22, 2023 | 88.20 | 89.10 | 87.22 | 88.26 | 87.55 | 455,700 |
| Dec 21, 2023 | 85.59 | 88.00 | 84.48 | 87.94 | 87.23 | 554,100 |
| Dec 20, 2023 | 86.97 | 86.97 | 83.57 | 83.79 | 83.11 | 677,600 |
| Dec 20, 2023 | 0.76 Dividend | |||||
| Dec 19, 2023 | 86.61 | 88.20 | 86.51 | 87.93 | 86.47 | 645,600 |
| Dec 18, 2023 | 87.99 | 88.17 | 85.20 | 85.42 | 84.00 | 829,200 |
| Dec 15, 2023 | 90.51 | 90.73 | 87.03 | 87.79 | 86.33 | 1,415,400 |
| Dec 14, 2023 | 84.86 | 91.64 | 84.86 | 91.48 | 89.96 | 1,457,800 |
| Dec 13, 2023 | 79.83 | 83.55 | 78.77 | 83.46 | 82.07 | 1,079,900 |
| Dec 12, 2023 | 81.08 | 81.60 | 79.85 | 80.18 | 78.85 | 383,100 |
| Dec 11, 2023 | 80.71 | 82.08 | 80.44 | 81.40 | 80.05 | 519,500 |
| Dec 08, 2023 | 79.08 | 81.92 | 78.63 | 80.88 | 79.53 | 1,051,200 |
| Dec 07, 2023 | 74.34 | 77.67 | 74.24 | 77.66 | 76.37 | 622,600 |
| Dec 06, 2023 | 74.04 | 75.65 | 73.22 | 74.22 | 72.99 | 677,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.