Historical Data for Marriott Vacations Worldwide Corporation (VAC)
$ 95.13   4.28 (+4.71%) Volume: 343.72k 4:00 PM EDT 10-Aug-2020
After Hours:  $ 95.13 0.00 (0.00%) Volume: 3.49k 4:42 PM EDT 10-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 91.92 95.66 91.36 95.13 343.72k 4.28 4.71% 95.13 32.5m 6,890
08/07/20 89.49 91.44 88.08 90.85 245.61k 1.54 1.72% 90.85 22.22m 4,457
08/06/20 86.90 89.74 86.585 89.31 317.25k 1.54 1.75% 89.31 28m 5,633
08/05/20 88.18 89.03 86.73 87.77 253.31k -0.41 -0.46% 87.77 22.23m 4,922
08/04/20 82.00 89.14 82.00 88.18 428.81k 5.39 6.51% 88.18 37.58m 6,553
08/03/20 84.77 84.84 82.52 82.79 344.33k -1.87 -2.21% 82.79 28.74m 6,371
07/31/20 85.78 85.78 83.68 84.66 495.93k -2.68 -3.07% 84.66 41.92m 8,530
07/30/20 87.00 89.045 82.97 87.34 808.63k -2.87 -3.18% 87.34 70.15m 10,297
07/29/20 89.45 90.38 87.74 90.21 407.26k 2.23 2.53% 90.21 36.27m 5,889
07/28/20 88.05 89.28 86.90 87.98 330.47k -0.85 -0.96% 87.98 29.1m 6,152
07/27/20 87.69 88.97 86.11 88.83 400k 0.56 0.63% 88.83 35.09m 6,298
07/24/20 88.28 88.48 86.75 88.27 287.05k -0.06 -0.07% 88.27 25.24m 4,314
07/23/20 88.12 88.60 86.8297 88.33 196.58k -0.82 -0.92% 88.33 17.31m 3,985
07/22/20 86.56 89.81 86.43 89.15 186.91k 1.55 1.77% 89.15 16.59m 3,605
07/21/20 86.37 89.485 86.15 87.60 337.1k 2.67 3.14% 87.60 29.6m 6,618
07/20/20 88.67 89.9994 84.30 84.93 432.67k -4.18 -4.69% 84.93 37.12m 7,034
07/17/20 91.83 91.85 89.06 89.11 291.15k -2.75 -2.99% 89.11 26.1m 4,801
07/16/20 93.05 94.30 91.16 91.86 322.51k -3.22 -3.39% 91.86 29.74m 6,453
07/15/20 88.41 95.77 88.41 95.08 531.62k 10.17 11.98% 95.08 49.54m 8,490
07/14/20 83.83 85.04 82.10 84.91 188.22k 0.83 0.99% 84.91 15.87m 3,598
07/13/20 87.00 89.08 83.79 84.08 268.9k -1.44 -1.68% 84.08 23.08m 5,443

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.