Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	143.54	145.36	141.18	143.15	335,312	-3.30(-2.25%)
Nov 29, 2021	149.21	149.57	144.30	146.46	313,097	+0.03(+0.02%)
Nov 26, 2021	148.83	149.08	142.59	146.43	454,621	-9.62(-6.17%)
Nov 24, 2021	154.14	156.70	153.64	156.05	127,700	-0.18(-0.11%)
Nov 23, 2021	156.12	157.27	154.50	156.23	141,660	+1.54(+0.99%)
Nov 22, 2021	158.14	158.14	152.82	154.69	272,494	-2.54(-1.62%)
Nov 19, 2021	158.23	159.12	155.11	157.23	208,211	-3.21(-2.00%)
Nov 18, 2021	159.32	160.85	159.75	160.44	232,809	+2.18(+1.37%)
Nov 17, 2021	158.27	158.90	156.12	158.26	289,252	-1.16(-0.73%)
Nov 16, 2021	159.85	160.00	157.03	159.43	232,368	+0.56(+0.35%)
Nov 15, 2021	158.74	159.37	157.82	158.86	199,438	+1.13(+0.72%)
Nov 12, 2021	156.91	158.97	156.91	157.73	152,015	+0.63(+0.40%)
Nov 11, 2021	157.87	158.40	156.15	157.10	155,459	-1.13(-0.71%)
Nov 10, 2021	159.43			158.22	269,881	-0.85(-0.54%)
Nov 09, 2021	158.71	159.90	155.19	159.08	404,973	+1.44(+0.91%)
Nov 08, 2021	161.30	161.30	155.97	157.64	413,999	-2.24(-1.40%)
Nov 05, 2021	157.80	163.21	157.80	159.88	575,471	+6.76(+4.42%)
Nov 04, 2021	154.46	155.71	152.34	153.12	380,241	+0.11(+0.07%)
Nov 03, 2021	150.84	154.97	150.44	153.01	319,203	+1.09(+0.72%)
Nov 02, 2021	152.41	152.89	149.63	151.92	419,275	-1.19(-0.78%)
Nov 01, 2021	148.01	153.25	147.44	153.11	344,000	+5.67(+3.85%)
Oct 29, 2021	147.36	149.22	146.09	147.44	224,781	-0.33(-0.22%)
Oct 28, 2021	148.13	149.18	145.95	147.77	280,711	+1.10(+0.75%)
Oct 27, 2021	144.35	149.26	143.32	146.67	414,549	+2.45(+1.70%)
Oct 26, 2021	146.11			144.22	283,137	-0.85(-0.59%)
Oct 25, 2021	145.37	147.21	144.65	145.08	291,981	-0.82(-0.57%)
Oct 22, 2021	146.75	147.63	145.04	145.90	169,426	-0.67(-0.45%)
Oct 21, 2021	144.75	146.91	144.75	146.57	205,627	+1.26(+0.87%)
Oct 20, 2021	145.00	146.47	143.81	145.31	254,240	+0.00(+0.00%)
Oct 19, 2021	147.61	148.57	145.21	145.31	177,825	-1.53(-1.04%)
Oct 18, 2021	148.48	149.88	146.53	146.84	232,040	-2.79(-1.87%)
Oct 15, 2021	150.15	151.88	149.10	149.63	258,460	+1.16(+0.78%)
Oct 14, 2021	146.02	148.98	145.10	148.47	258,051	+4.39(+3.05%)
Oct 13, 2021	148.14	149.14	143.82	144.08	408,391	-4.08(-2.75%)
Oct 12, 2021	147.70	149.58	147.70	148.16	521,490	+0.13(+0.09%)
Oct 11, 2021	148.87	150.57	147.35	148.03	174,495	-0.81(-0.54%)
Oct 08, 2021	152.88	153.76	148.83	148.84	317,481	-3.70(-2.42%)
Oct 07, 2021	152.47	153.32	151.15	152.53	522,800	+1.68(+1.11%)
Oct 06, 2021	149.81	151.14	147.52	150.85	279,770	-0.80(-0.53%)
Oct 05, 2021	153.66	154.91	151.36	151.65	352,891	-1.12(-0.73%)
Oct 04, 2021	155.85	156.33	151.40	152.77	440,542	-2.47(-1.59%)
Oct 01, 2021	149.11	155.90	149.11	155.24	266,130	+7.70(+5.22%)
Sep 30, 2021	152.99	152.99	147.52	147.54	306,686	-5.04(-3.30%)
Sep 29, 2021	155.18	155.18	151.87	152.58	287,375	-0.86(-0.56%)
Sep 28, 2021	154.59	156.12	152.18	153.44	605,432	-1.88(-1.21%)
Sep 27, 2021	153.32	158.90	153.32	155.32	407,620	+3.29(+2.16%)
Sep 24, 2021	148.55	152.45	147.92	152.03	518,436	+3.40(+2.28%)
Sep 23, 2021	145.68	148.81	145.68	148.63	402,722	+3.84(+2.66%)
Sep 22, 2021	142.22	146.13	142.22	144.79	458,003	+3.09(+2.18%)
Sep 21, 2021	143.80	144.74	141.52	141.70	216,011	-0.93(-0.65%)
Sep 20, 2021	141.75	143.49	139.31	142.63	426,215	-1.88(-1.30%)
Sep 17, 2021	143.77	146.10	142.87	144.51	563,208	+0.39(+0.27%)
Sep 16, 2021	145.42	146.62	143.77	144.12	355,783	-1.05(-0.72%)
Sep 15, 2021	145.75	146.45	143.81	145.17	570,809	-1.20(-0.82%)
Sep 14, 2021	146.11	147.41	144.66	146.37	490,628	+0.69(+0.47%)
Sep 13, 2021	140.17	145.87	139.50	145.68	359,856	+6.51(+4.68%)
Sep 10, 2021	141.34	144.13	139.01	139.17	374,423	-1.39(-0.99%)
Sep 09, 2021	138.94	141.39	138.13	140.56	156,674	+1.36(+0.97%)
Sep 08, 2021	142.01	143.10	138.82	139.21	128,394	-2.70(-1.90%)
Sep 07, 2021	138.59	142.41	138.59	141.91	193,523	+2.42(+1.73%)
Sep 03, 2021	139.76	141.44	137.42	139.49	474,114	-1.62(-1.15%)
Sep 02, 2021	141.31	143.30	139.65	141.10	279,496	+0.37(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.