Historical Data for Marriott Vacations Worldwide Corporation (VAC)
$ 110.40   0.37 (+0.34%) Volume: 361.88k 6:30 PM EDT 13-Sep-2019
After Hours:  $ 110.40 0.00 (0.00%) Volume: 2.33k 4:35 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 110.81 113.0799 110.15 110.40 361.88k 0.37 0.34% 110.40 40.27m 5,787
09/12/19 108.00 110.85 105.66 110.03 473.03k 2.04 1.89% 110.03 51.78m 6,815
09/11/19 105.55 108.91 104.27 107.99 529.52k 2.97 2.83% 107.99 56.98m 6,886
09/10/19 102.25 105.73 101.89 105.02 455.23k 2.51 2.45% 105.02 47.58m 7,119
09/09/19 100.98 102.54 99.80 102.51 349.17k 2.03 2.02% 102.51 35.43m 5,834
09/06/19 100.88 102.00 100.26 100.48 321.56k -0.57 -0.56% 100.48 32.54m 5,028
09/05/19 99.46 101.70 99.12 101.05 689.82k 3.54 3.63% 101.05 69.48m 7,230
09/04/19 98.96 99.06 97.26 97.51 344.86k 0.20 0.21% 97.51 33.74m 5,704
09/03/19 97.48 97.635 95.35 97.31 328.48k -1.28 -1.30% 97.31 31.82m 5,280
08/30/19 101.46 101.46 98.435 98.59 439.59k -1.98 -1.97% 98.59 43.81m 6,333
08/29/19 99.01 100.95 98.81 100.57 366.74k 2.92 2.99% 100.57 36.73m 4,954
08/28/19 95.71 97.975 95.245 97.65 274.34k 1.60 1.67% 97.65 26.67m 4,892
08/27/19 98.69 99.05 95.98 96.05 314.71k -1.63 -1.67% 96.05 30.51m 4,683
08/26/19 99.00 99.00 96.97 97.68 306.7k 0.32 0.33% 97.68 29.93m 4,723
08/23/19 98.28 98.975 96.205 97.36 526.13k -1.69 -1.71% 97.36 51.27m 7,717
08/22/19 98.64 99.61 97.345 99.05 402.62k 0.99 1.01% 99.05 39.75m 4,719
08/21/19 98.96 99.16 97.245 98.06 389k 0.84 0.86% 98.06 38.14m 5,304
08/20/19 90.52 97.39 90.52 97.22 1.02m 6.91 7.65% 97.22 97.2m 10,288
08/19/19 88.88 90.78 88.30 90.31 454.26k 3.71 4.28% 90.31 40.91m 7,372
08/16/19 84.50 86.86 84.29 86.60 474.75k 3.09 3.70% 86.60 40.8m 6,239

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.