Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	140.40	140.48	138.37	139.77	522,169	-0.55(-0.39%)
Aug 30, 2021	145.23	145.23	139.97	140.32	423,701	-4.20(-2.90%)
Aug 27, 2021	139.44	144.97	139.44	144.51	325,507	+4.71(+3.37%)
Aug 26, 2021	141.34	142.84	139.03	139.80	244,135	-1.84(-1.30%)
Aug 25, 2021	140.50	143.02	139.13	141.64	377,058	+1.14(+0.81%)
Aug 24, 2021	136.97	141.48	136.97	140.50	397,564	+5.00(+3.69%)
Aug 23, 2021	133.68	136.11	133.35	135.50	212,542	+3.56(+2.70%)
Aug 20, 2021	129.66	132.18	128.16	131.94	236,109	+2.17(+1.67%)
Aug 19, 2021	131.78	132.37	128.29	129.78	331,659	-3.95(-2.96%)
Aug 18, 2021	132.50	134.70	131.07	133.73	328,931	+1.04(+0.78%)
Aug 17, 2021	134.94	135.63	131.79	132.69	234,620	-3.65(-2.67%)
Aug 16, 2021	136.54	137.82	135.31	136.34	244,395	-0.64(-0.46%)
Aug 13, 2021	136.75	137.93	136.10	136.97	246,057	+0.00(+0.00%)
Aug 12, 2021	137.52	137.52	134.63	136.97	225,407	-0.55(-0.40%)
Aug 11, 2021	134.39	138.23	133.26	137.52	321,728	+2.70(+2.00%)
Aug 10, 2021	132.69	135.28	131.89	134.82	201,056	+2.90(+2.20%)
Aug 09, 2021	134.98	134.98	129.68	131.93	168,959	-2.82(-2.09%)
Aug 06, 2021	135.05	135.80	132.74	134.75	292,357	+1.22(+0.92%)
Aug 05, 2021	129.94	134.78	129.81	133.52	255,120	+4.28(+3.31%)
Aug 04, 2021	129.13	132.80	129.02	129.24	438,519	-1.22(-0.93%)
Aug 03, 2021	132.90	133.06	129.48	130.46	558,779	-2.91(-2.19%)
Aug 02, 2021	138.77	141.90	132.81	133.37	595,445	-4.36(-3.16%)
Jul 30, 2021	137.05	139.08	136.66	137.73	540,683	-0.80(-0.58%)
Jul 29, 2021	141.96	145.95	138.47	138.53	627,275	-5.43(-3.77%)
Jul 28, 2021	147.47	148.56	140.34	143.96	491,187	-3.17(-2.15%)
Jul 27, 2021	145.47	147.43	144.26	147.13	265,322	+1.57(+1.08%)
Jul 26, 2021	143.85	146.72	143.55	145.56	389,486	+1.42(+0.99%)
Jul 23, 2021	144.39	145.40	143.60	144.14	279,870	-0.03(-0.02%)
Jul 22, 2021	144.74	145.77	143.27	144.17	399,453	-1.09(-0.75%)
Jul 21, 2021	141.84	145.40	141.78	145.26	366,630	+5.22(+3.73%)
Jul 20, 2021	137.10	141.41	135.29	140.04	387,687	+3.79(+2.78%)
Jul 19, 2021	135.29	139.34	133.05	136.24	712,387	-2.89(-2.08%)
Jul 16, 2021	146.75	146.75	138.82	139.13	396,106	-6.13(-4.22%)
Jul 15, 2021	144.86	146.11	143.97	145.26	543,582	-0.90(-0.61%)
Jul 14, 2021	146.93	148.48	145.48	146.16	388,786	+0.55(+0.38%)
Jul 13, 2021	146.48	147.08	145.33	145.61	352,902	-3.31(-2.22%)
Jul 12, 2021	148.85	149.27	147.35	148.91	279,953	-0.21(-0.14%)
Jul 09, 2021	145.22	149.47	144.98	149.12	388,162	+6.63(+4.65%)
Jul 08, 2021	140.71	144.52	139.11	142.50	399,991	-1.53(-1.06%)
Jul 07, 2021	145.48	147.91	143.02	144.03	458,651	-2.71(-1.85%)
Jul 06, 2021	150.03	150.43	146.27	146.74	340,804	-3.72(-2.47%)
Jul 02, 2021	151.01	151.56	150.06	150.46	497,046	-0.48(-0.32%)
Jul 01, 2021	149.93	152.04	149.78	150.93	336,426	+2.06(+1.38%)
Jun 30, 2021	147.91	150.64	147.43	148.88	379,947	+0.49(+0.33%)
Jun 29, 2021	147.74	150.18	146.05	148.38	327,218	+0.28(+0.19%)
Jun 28, 2021	151.18	151.27	146.56	148.10	689,602	-3.93(-2.58%)
Jun 25, 2021	153.56	154.59	151.12	152.03	6,138,351	-1.13(-0.74%)
Jun 24, 2021	153.70	154.13	151.17	153.16	451,545	+1.25(+0.82%)
Jun 23, 2021	151.27	153.76	150.69	151.91	558,578	+2.15(+1.43%)
Jun 22, 2021	150.09	150.66	146.29	149.76	664,345	-0.91(-0.60%)
Jun 21, 2021	147.00	150.88	145.80	150.66	590,427	+4.74(+3.25%)
Jun 18, 2021	151.54	151.78	144.86	145.93	923,913	-7.42(-4.84%)
Jun 17, 2021	156.37	157.91	151.27	153.34	684,659	-3.14(-2.01%)
Jun 16, 2021	159.49	160.26	156.34	156.49	335,744	-3.00(-1.88%)
Jun 15, 2021	160.21	160.78	159.16	159.49	338,057	-1.20(-0.74%)
Jun 14, 2021	162.33	162.78	158.95	160.68	342,883	-1.07(-0.66%)
Jun 11, 2021	159.55	161.93	159.43	161.75	209,536	+2.53(+1.59%)
Jun 10, 2021	161.02	161.22	158.15	159.21	262,716	-1.20(-0.75%)
Jun 09, 2021	163.49	163.58	159.91	160.41	307,960	-2.80(-1.72%)
Jun 08, 2021	162.97	164.29	161.68	163.21	338,954	+1.09(+0.67%)
Jun 07, 2021	161.22	163.00	158.93	162.12	349,156	+3.20(+2.01%)
Jun 04, 2021	159.12	159.78	157.55	158.93	517,807	+2.37(+1.51%)
Jun 03, 2021	157.48	157.55	154.43	156.56	285,695	-1.98(-1.25%)
Jun 02, 2021	163.78	163.78	157.70	158.54	370,959	-4.76(-2.91%)

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.