Historical Data for Marriott Vacations Worldwide Corporation (VAC)

$ 92.39   2.39 (+2.66%) Volume: 622.8k 6:30 PM EDT May 26, 2020
After Hours:  $ 92.39 0.00 (0.00%) Volume: 3.76k 5:07 PM EDT May 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 94.76 95.94 90.58 92.39 622.8k 2.39 2.66% 92.39 57.73m 11,184
05/22/20 91.55 91.75 88.80 90.00 239.22k -0.89 -0.98% 90.00 21.54m 4,773
05/21/20 89.68 91.5601 88.27 90.89 552.56k 0.32 0.35% 90.89 49.98m 7,929
05/20/20 93.32 94.20 89.60 90.57 575.07k 3.07 3.51% 90.57 52.53m 8,305
05/19/20 85.78 91.84 84.12 87.50 726.18k 1.66 1.93% 87.50 64.88m 11,198
05/18/20 80.33 86.20 78.99 85.84 626.17k 10.06 13.28% 85.84 52.57m 10,069
05/15/20 69.26 75.97 68.15 75.78 593.66k 5.55 7.90% 75.78 44.1m 7,670
05/14/20 66.35 70.37 62.27 70.23 766.84k 1.62 2.36% 70.23 51.67m 13,562
05/13/20 75.21 75.50 68.16 68.61 724.12k -7.27 -9.58% 68.61 51.16m 11,893
05/12/20 78.96 80.71 75.63 75.88 307.34k -2.37 -3.03% 75.88 24.02m 7,384
05/11/20 80.00 80.55 77.00 78.25 348.79k -4.25 -5.15% 78.25 27.38m 6,737
05/08/20 83.08 83.21 79.51 82.50 351.35k 3.16 3.98% 82.50 28.77m 6,466
05/07/20 76.71 79.82 75.62 79.34 346.32k 4.12 5.48% 79.34 27.28m 6,951
05/06/20 78.42 79.72 74.545 75.22 410.74k -1.81 -2.35% 75.22 31.3m 6,526
05/05/20 78.80 81.97 76.67 77.03 234.75k -1.58 -2.01% 77.03 18.41m 4,484
05/04/20 73.72 79.01 72.08 78.61 370.09k 1.82 2.37% 78.61 28.43m 6,189
05/01/20 79.77 80.20 75.77 76.79 451.77k -6.21 -7.48% 76.79 34.83m 7,228
04/30/20 84.64 85.26 81.06 83.00 518.46k -3.64 -4.20% 83.00 43.33m 7,671
04/29/20 83.18 88.69 82.00 86.64 920.02k 7.68 9.73% 86.64 79.38m 10,990
04/28/20 83.01 83.24 76.425 78.96 818.7k -0.06 -0.08% 78.96 64.71m 11,440
04/27/20 76.00 80.98 75.9643 79.02 1.01m 4.49 6.02% 79.02 80.81m 11,149