Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	161.72	163.01	158.28	162.32	462,660	+1.06(+0.66%)
May 27, 2021	165.35	163.31	161.01	161.25	443,242	-2.05(-1.26%)
May 26, 2021	160.57	163.86	159.67	163.31	340,328	+3.66(+2.29%)
May 25, 2021	164.32	165.77	158.91	159.65	521,779	-3.20(-1.97%)
May 24, 2021	163.58	165.41	161.74	162.85	388,934	+1.04(+0.64%)
May 21, 2021	164.35	164.42	161.42	161.82	448,370	-0.32(-0.20%)
May 20, 2021	162.44	162.77	159.15	162.14	424,329	-0.41(-0.25%)
May 19, 2021	159.22	162.73	156.73	162.54	665,607	+2.16(+1.34%)
May 18, 2021	164.82	166.61	160.21	160.39	511,947	-3.64(-2.22%)
May 17, 2021	162.78	164.37	161.10	164.02	318,692	-1.08(-0.66%)
May 14, 2021	161.05	166.44	159.90	165.11	367,511	+5.72(+3.59%)
May 13, 2021	154.12	161.08	154.12	159.39	569,902	+6.11(+3.99%)
May 12, 2021	158.28	159.76	152.45	153.27	456,082	-6.77(-4.23%)
May 11, 2021	158.28	162.23	157.34	160.05	350,511	-1.65(-1.02%)
May 10, 2021	166.78	167.90	161.68	161.70	277,670	-5.40(-3.23%)
May 07, 2021	162.40	168.62	161.60	167.09	408,597	+5.40(+3.34%)
May 06, 2021	164.73	166.59	157.49	161.70	613,313	-2.43(-1.48%)
May 05, 2021	165.93	167.22	163.43	164.13	352,375	-1.82(-1.10%)
May 04, 2021	167.54	167.54	163.18	165.94	292,647	-2.07(-1.23%)
May 03, 2021	168.82	169.58	166.62	168.02	302,560	+0.67(+0.40%)
Apr 30, 2021	169.85	169.89	165.51	167.35	456,522	-3.27(-1.92%)
Apr 29, 2021	172.36	172.74	167.74	170.62	286,410	+0.21(+0.12%)
Apr 28, 2021	168.45	172.41	168.34	170.41	373,292	+2.27(+1.35%)
Apr 27, 2021	167.18	170.57	167.18	168.14	253,332	+0.40(+0.24%)
Apr 26, 2021	170.60	171.72	167.59	167.75	319,773	-0.89(-0.53%)
Apr 23, 2021	166.86	170.08	166.35	168.64	497,281	+2.83(+1.70%)
Apr 22, 2021	167.85	168.69	165.15	165.81	549,138	-1.20(-0.72%)
Apr 21, 2021	162.80	167.41	160.27	167.01	451,299	+3.49(+2.13%)
Apr 20, 2021	162.99	163.61	159.22	163.52	469,327	-0.78(-0.48%)
Apr 19, 2021	164.87	166.81	163.70	164.31	332,580	-2.78(-1.66%)
Apr 16, 2021	167.25	168.64	165.41	167.09	246,889	+2.30(+1.39%)
Apr 15, 2021	165.72	166.30	163.39	164.79	229,394	-0.09(-0.06%)
Apr 14, 2021	162.73	165.86	161.96	164.88	276,073	+2.26(+1.39%)
Apr 13, 2021	159.37	163.03	158.15	162.62	280,186	+1.66(+1.03%)
Apr 12, 2021	160.82	161.89	158.90	160.96	221,287	+0.50(+0.31%)
Apr 09, 2021	159.94	160.88	157.13	160.46	382,116	+0.31(+0.19%)
Apr 08, 2021	161.13	161.35	156.97	160.15	658,689	-0.88(-0.54%)
Apr 07, 2021	163.33	164.19	159.60	161.03	290,476	-1.61(-0.99%)
Apr 06, 2021	163.50	167.39	162.23	162.64	360,130	-0.35(-0.21%)
Apr 05, 2021	167.46	169.22	162.49	162.99	395,000	-1.16(-0.71%)
Apr 01, 2021	165.61	166.71	162.69	164.15	272,576	+0.05(+0.03%)
Mar 31, 2021	165.50	166.44	162.50	164.10	466,963	-1.23(-0.75%)
Mar 30, 2021	160.54	167.77	160.50	165.33	418,133	+5.30(+3.31%)
Mar 29, 2021	160.10	163.47	157.66	160.03	364,019	-1.52(-0.94%)
Mar 26, 2021	162.31	163.45	156.59	161.55	485,499	+1.04(+0.65%)
Mar 25, 2021	154.83	162.06	154.01	160.51	375,776	+2.80(+1.77%)
Mar 24, 2021	161.88	166.10	157.38	157.71	421,430	-1.24(-0.78%)
Mar 23, 2021	161.97	162.35	157.41	158.96	553,315	-4.51(-2.76%)
Mar 22, 2021	166.93	167.57	162.62	163.47	303,588	-4.30(-2.56%)
Mar 19, 2021	171.66	171.66	167.29	167.76	840,018	-3.81(-2.22%)
Mar 18, 2021	173.38	176.69	170.52	171.57	334,924	-3.16(-1.81%)
Mar 17, 2021	171.89	174.90	170.66	174.73	272,199	+2.29(+1.33%)
Mar 16, 2021	175.57	176.18	170.64	172.44	318,011	-3.75(-2.13%)
Mar 15, 2021	178.83	179.69	173.58	176.19	558,118	-1.02(-0.57%)
Mar 12, 2021	176.42	179.67	175.24	177.20	314,821	+0.48(+0.27%)
Mar 11, 2021	175.86	179.36	171.78	176.72	342,557	+2.20(+1.26%)
Mar 10, 2021	176.50	179.92	171.92	174.53	453,346	-1.68(-0.95%)
Mar 09, 2021	176.51	178.24	170.78	176.21	947,391	+2.46(+1.42%)
Mar 08, 2021	169.58	177.65	167.85	173.75	595,771	+5.39(+3.20%)
Mar 05, 2021	162.13	168.94	155.34	168.36	679,954	+10.45(+6.62%)
Mar 04, 2021	158.26	158.65	151.27	157.91	655,414	-0.59(-0.37%)
Mar 03, 2021	162.99	165.13	158.29	158.50	550,295	-3.57(-2.20%)
Mar 02, 2021	164.49	164.49	157.06	162.07	554,228	-2.88(-1.75%)

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.