Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	153.01	153.01	147.54	147.56	306,646	-5.04(-3.30%)
Sep 29, 2021	155.20	155.20	151.89	152.60	287,337	-0.86(-0.56%)
Sep 28, 2021	154.61	156.13	152.20	153.46	605,353	-1.88(-1.21%)
Sep 27, 2021	153.34	158.92	153.34	155.34	407,567	+3.29(+2.17%)
Sep 24, 2021	148.57	152.47	147.94	152.05	518,369	+3.40(+2.28%)
Sep 23, 2021	145.70	148.83	145.70	148.65	402,670	+3.84(+2.66%)
Sep 22, 2021	142.24	146.15	142.24	144.81	457,943	+3.09(+2.18%)
Sep 21, 2021	143.82	144.76	141.54	141.72	215,983	-0.94(-0.66%)
Sep 20, 2021	141.77	143.50	139.33	142.65	426,159	-1.88(-1.30%)
Sep 17, 2021	143.78	146.12	142.89	144.53	563,135	+0.39(+0.27%)
Sep 16, 2021	145.44	146.63	143.78	144.14	355,737	-1.05(-0.72%)
Sep 15, 2021	145.77	146.47	143.83	145.19	570,735	-1.21(-0.82%)
Sep 14, 2021	146.13	147.43	144.68	146.39	490,564	+0.69(+0.47%)
Sep 13, 2021	140.19	145.89	139.52	145.70	359,810	+6.51(+4.68%)
Sep 10, 2021	141.35	144.15	139.03	139.19	374,374	-1.39(-0.99%)
Sep 09, 2021	138.96	141.41	138.15	140.58	156,653	+1.36(+0.97%)
Sep 08, 2021	142.03	143.12	138.84	139.22	128,377	-2.70(-1.90%)
Sep 07, 2021	138.61	142.43	138.61	141.93	193,498	+2.42(+1.74%)
Sep 03, 2021	139.78	141.46	137.44	139.50	474,053	-1.62(-1.15%)
Sep 02, 2021	141.33	143.32	139.67	141.12	279,460	+0.36(+0.26%)
Sep 01, 2021	140.96	140.96	138.60	140.76	190,035	+0.99(+0.71%)
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%)

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.