Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	137.03	139.07	136.65	137.71	540,753	-0.80(-0.58%)
Jul 29, 2021	141.94	145.93	138.45	138.51	627,357	-5.43(-3.77%)
Jul 28, 2021	147.45	148.55	140.33	143.94	491,251	-3.17(-2.15%)
Jul 27, 2021	145.45	147.41	144.24	147.11	265,356	+1.57(+1.08%)
Jul 26, 2021	143.83	146.70	143.53	145.54	389,537	+1.42(+0.99%)
Jul 23, 2021	144.37	145.38	143.58	144.12	279,906	-0.03(-0.02%)
Jul 22, 2021	144.72	145.75	143.25	144.15	399,505	-1.09(-0.75%)
Jul 21, 2021	141.82	145.38	141.76	145.24	366,677	+5.22(+3.73%)
Jul 20, 2021	137.09	141.39	135.27	140.02	387,738	+3.79(+2.79%)
Jul 19, 2021	135.27	139.33	133.03	136.22	712,480	-2.89(-2.08%)
Jul 16, 2021	146.73	146.73	138.80	139.11	396,158	-6.13(-4.22%)
Jul 15, 2021	144.84	146.09	143.95	145.24	543,652	-0.90(-0.61%)
Jul 14, 2021	146.91	148.46	145.46	146.14	388,837	+0.55(+0.38%)
Jul 13, 2021	146.46	147.06	145.31	145.59	352,948	-3.31(-2.22%)
Jul 12, 2021	148.83	149.25	147.34	148.90	279,990	-0.21(-0.14%)
Jul 09, 2021	145.20	149.45	144.96	149.10	388,213	+6.63(+4.65%)
Jul 08, 2021	140.69	144.50	139.09	142.48	400,043	-1.53(-1.06%)
Jul 07, 2021	145.46	147.89	143.00	144.01	458,711	-2.71(-1.85%)
Jul 06, 2021	150.01	150.41	146.25	146.72	340,849	-3.72(-2.47%)
Jul 02, 2021	150.99	151.54	150.04	150.44	497,111	-0.48(-0.32%)
Jul 01, 2021	149.91	152.02	149.76	150.91	336,470	+2.05(+1.38%)
Jun 30, 2021	147.89	150.62	147.41	148.86	379,996	+0.50(+0.33%)
Jun 29, 2021	147.72	150.16	146.03	148.36	327,261	+0.28(+0.19%)
Jun 28, 2021	151.16	151.25	146.54	148.08	689,692	-3.93(-2.58%)
Jun 25, 2021	153.54	154.57	151.10	152.01	6,139,151	-1.13(-0.74%)
Jun 24, 2021	153.68	154.11	151.15	153.14	451,604	+1.25(+0.82%)
Jun 23, 2021	151.25	153.74	150.67	151.89	558,650	+2.15(+1.44%)
Jun 22, 2021	150.07	150.64	146.27	149.74	664,432	-0.91(-0.60%)
Jun 21, 2021	146.98	150.86	145.78	150.64	590,504	+4.74(+3.25%)
Jun 18, 2021	151.52	151.75	144.84	145.91	924,034	-7.42(-4.84%)
Jun 17, 2021	156.35	157.90	151.25	153.32	684,749	-3.14(-2.01%)
Jun 16, 2021	159.47	160.24	156.32	156.47	335,788	-3.00(-1.88%)
Jun 15, 2021	160.19	160.76	159.14	159.47	338,101	-1.20(-0.74%)
Jun 14, 2021	162.31	162.75	158.93	160.66	342,928	-1.06(-0.66%)
Jun 11, 2021	159.53	161.91	159.41	161.73	209,563	+2.53(+1.59%)
Jun 10, 2021	161.00	161.20	158.13	159.19	262,751	-1.20(-0.75%)
Jun 09, 2021	163.46	163.56	159.90	160.39	308,001	-2.80(-1.72%)
Jun 08, 2021	162.95	164.27	161.66	163.19	338,998	+1.09(+0.67%)
Jun 07, 2021	161.20	162.98	158.90	162.10	349,201	+3.20(+2.01%)
Jun 04, 2021	159.10	159.75	157.53	158.90	517,875	+2.36(+1.51%)
Jun 03, 2021	157.46	157.53	154.41	156.54	285,732	-1.98(-1.25%)
Jun 02, 2021	163.75	163.75	157.68	158.52	371,007	-4.76(-2.91%)
Jun 01, 2021	162.82	164.12	162.19	163.28	457,255	+2.28(+1.42%)
May 28, 2021	160.41	161.68	156.99	161.00	466,457	+1.06(+0.66%)
May 27, 2021	164.01	161.98	159.70	159.94	446,879	-2.04(-1.26%)
May 26, 2021	159.27	162.53	158.37	161.98	343,120	+3.62(+2.29%)
May 25, 2021	162.98	164.42	157.62	158.35	526,060	-3.18(-1.97%)
May 24, 2021	162.25	164.06	160.43	161.53	392,125	+1.03(+0.64%)
May 21, 2021	163.02	163.08	160.11	160.50	452,049	-0.32(-0.20%)
May 20, 2021	161.12	161.45	157.86	160.82	427,810	-0.40(-0.25%)
May 19, 2021	157.92	161.41	155.46	161.22	671,069	+2.14(+1.34%)
May 18, 2021	163.48	165.26	158.90	159.08	516,148	-3.61(-2.22%)
May 17, 2021	161.46	163.03	159.79	162.69	321,307	-1.07(-0.66%)
May 14, 2021	159.74	165.08	158.60	163.76	370,527	+5.67(+3.59%)
May 13, 2021	152.87	159.77	152.87	158.09	574,578	+6.06(+3.99%)
May 12, 2021	156.99	158.46	151.21	152.03	459,824	-6.72(-4.23%)
May 11, 2021	156.99	160.91	156.05	158.75	353,387	-1.63(-1.02%)
May 10, 2021	165.43	166.53	160.36	160.38	279,949	-5.36(-3.23%)
May 07, 2021	161.08	167.25	160.29	165.74	411,950	+5.36(+3.34%)
May 06, 2021	163.39	165.24	156.20	160.38	618,345	-2.41(-1.48%)
May 05, 2021	164.58	165.86	162.10	162.79	355,267	-1.80(-1.10%)
May 04, 2021	166.17	166.17	161.85	164.59	295,049	-2.06(-1.23%)

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.