Historical Data for Marriott Vacations Worldwide Corporation (VAC)

$ 123.84   0.11 (+0.09%) Volume: 266.09k 6:30 PM EST Dec 6, 2019
After Hours:  $ 123.84 0.00 (0.00%) Volume: 4.58k 4:54 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 125.00 125.90 123.54 123.84 266.09k 0.11 0.09% 123.84 33.08m 5,323
12/05/19 123.43 124.34 123.28 123.73 395.71k 0.60 0.49% 123.73 48.97m 3,937
12/04/19 121.41 123.645 121.41 123.13 239.22k 2.69 2.23% 123.13 29.43m 4,402
12/03/19 120.51 120.90 119.12 120.44 340.94k -1.52 -1.25% 120.44 41.02m 6,312
12/02/19 122.35 122.83 120.715 121.96 227.28k -0.88 -0.72% 121.96 27.68m 4,936
11/29/19 124.56 125.80 122.39 122.84 109.91k -2.16 -1.73% 122.84 13.63m 1,931
11/27/19 125.82 126.09 124.54 125.00 256.19k -0.61 -0.49% 125.00 32.08m 4,186
11/26/19 122.53 126.4031 122.425 125.61 463.04k 3.72 3.05% 125.61 57.89m 5,903
11/25/19 120.88 122.93 120.855 121.89 330.07k 2.02 1.69% 121.89 40.25m 4,633
11/22/19 120.28 120.4656 118.87 119.87 287.92k 0.41 0.34% 119.87 34.46m 3,955
11/21/19 119.83 120.01 118.35 119.46 427.03k 0.21 0.18% 119.46 50.91m 5,644
11/20/19 121.86 122.98 118.53 119.25 332.92k -3.50 -2.85% 119.25 39.91m 4,927
11/19/19 121.97 123.34 121.32 122.75 326.56k 1.17 0.96% 122.75 40.03m 4,668
11/18/19 120.37 121.58 119.58 121.58 239.48k 1.07 0.89% 121.58 28.99m 4,155
11/15/19 120.24 122.19 120.00 120.51 290.77k 1.04 0.87% 120.51 35.18m 4,943
11/14/19 117.69 119.58 117.25 119.47 311.06k 2.45 2.09% 119.47 36.91m 4,966
11/13/19 116.53 117.82 116.37 117.02 244.09k -0.34 -0.29% 117.02 28.57m 4,037
11/12/19 118.34 119.64 117.19 117.36 157.92k -0.64 -0.54% 117.36 18.66m 3,092
11/11/19 116.52 118.025 116.01 118.00 144.03k 0.31 0.26% 118.00 16.9m 3,045
11/08/19 118.21 118.8832 117.16 117.69 238.5k -0.54 -0.46% 117.69 28.12m 4,230