Historical Data for Marriott Vacations Worldwide Corporation (VAC)

$ 49.99 r      -0.06 (-0.12%) Volume: 645.12k 6:30 PM EDT Apr 2, 2020
After Hours:  $ 50.45   0.46 (+0.92%) Volume: 37.74k 7:58 PM EDT Apr 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 48.98 54.54 48.98 49.99 644.95k -0.06 -0.12% 49.99 32.93m 8,574
04/01/20 52.46 53.3999 47.4701 50.05 927.13k -5.53 -9.95% 50.05 46.35m 10,970
03/31/20 56.38 59.44 54.67 55.58 786.78k -1.35 -2.37% 55.58 44.18m 9,500
03/30/20 59.17 59.73 46.565 56.93 982.75k -3.51 -5.81% 56.93 54.45m 11,341
03/27/20 58.21 66.07 56.09 60.44 1.11m -1.63 -2.63% 60.44 67.37m 9,257
03/26/20 54.68 69.38 53.64 62.07 1.25m 8.43 15.72% 62.07 78.02m 18,190
03/25/20 54.70 58.98 47.17 53.64 1.15m 1.67 3.21% 53.64 62.82m 16,746
03/24/20 47.38 57.72 45.00 51.97 1.32m 8.13 18.54% 51.97 70.2m 16,861
03/23/20 48.47 50.92 43.14 43.84 967.6k -4.97 -10.18% 43.84 44.02m 14,768
03/20/20 43.07 51.43 42.34 48.81 1.47m 7.51 18.18% 48.81 70.07m 14,404
03/19/20 37.43 44.9799 35.5176 41.30 1.17m 4.49 12.20% 41.30 47.22m 15,107
03/18/20 54.61 55.60 30.10 36.81 1.61m -24.19 -39.66% 36.81 62.11m 17,911
03/17/20 67.96 70.37 58.45 61.00 1.19m -5.79 -8.67% 61.00 76.43m 15,879
03/16/20 78.00 83.14 65.21 66.79 1.04m -21.64 -24.47% 66.79 77.51m 13,171
03/13/20 80.87 88.49 75.925 88.43 734.52k 13.75 18.41% 88.43 60.32m 12,805
03/12/20 71.55 81.35 64.44 74.68 843.78k -5.65 -7.03% 74.68 61.89m 13,070
03/11/20 88.46 88.76 79.74 80.33 697.77k -11.56 -12.58% 80.33 58.36m 12,318
03/10/20 90.57 93.14 84.59 91.89 476.24k 5.55 6.43% 91.89 42.65m 9,508
03/09/20 86.01 93.13 85.01 86.34 815.07k -8.54 -9.00% 86.34 72.86m 14,470
03/06/20 86.08 96.21 85.12 94.88 833.16k 4.50 4.98% 94.88 76.17m 13,175
03/05/20 96.46 96.46 89.315 90.38 639.48k -8.91 -8.97% 90.38 58.68m 9,713
03/04/20 100.03 100.51 95.52 99.29 473.61k 1.09 1.11% 99.29 46.43m 8,030
03/03/20 100.85 103.82 95.51 98.20 639.5k -2.02 -2.02% 98.20 63.12m 10,976
03/02/20 98.08 100.53 93.1068 100.22 523.57k 3.44 3.55% 100.22 51.13m 9,341