Marriot Vacations Worldwide Corporation Historical Stock Prices

VAC 
$91.37
*  
0.33
0.36%
Get VAC Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading VAC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 07-JUL-2014 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  91.83  91.83  89.93  91.37 156,484
07/07/2015 91.8 91.83 89.93 91.37 157,073
07/06/2015 90.45 91.97 90 91.7 114,322
07/02/2015 92.12 92.12 90.65 91.21 95,640
07/01/2015 92.57 92.84 91.26 91.7 218,894
06/30/2015 91.46 92.2599 90.88 91.75 301,644
06/29/2015 91.13 92.23 90.38 90.5 218,184
06/26/2015 90 91.98 89.69 91.88 748,072
06/25/2015 88.8 89.98 88.32 89.83 307,785
06/24/2015 88.74 88.88 88.23 88.75 258,253
06/23/2015 89.25 89.6 87.96 88.78 311,362
06/22/2015 88.93 89.25 88.16 89.25 134,625
06/19/2015 88.65 88.65 87.915 88.34 316,324
06/18/2015 88.85 89.15 88.31 88.41 173,863
06/17/2015 88.72 88.85 87.95 88.25 178,284
06/16/2015 88.83 90.18 88.46 88.79 227,972
06/15/2015 88.11 89.68 87.08 89.37 288,820
06/12/2015 87.96 88.84 87.85 88.65 115,616
06/11/2015 88.39 88.77 87.85 88.38 109,095
06/10/2015 87.5 89.32 87.26 88.28 200,053
06/09/2015 86.92 87.56 86.06 87.22 180,884
06/08/2015 87.35 87.54 86.67 86.92 158,073
06/05/2015 88.65 88.667 87.48 87.53 184,895
06/04/2015 90.03 90.37 88 88.38 249,673
06/03/2015 89.86 90.88 89.25 90.32 124,136
06/02/2015 88.83 90 88.2001 89.4 227,277
06/01/2015 88.58 89.03 87.69 89.01 163,187
05/29/2015 88.81 89.3 87.86 88.28 276,925
05/28/2015 89.53 89.85 88.888 89.8 110,058
05/27/2015 88.67 89.72 88 89.65 116,263
05/26/2015 88.44 88.704 87.28 88.33 201,712
05/22/2015 88.48 88.87 88.06 88.59 155,110
05/21/2015 88.92 89.48 87.72 88.51 147,399
05/20/2015 88.34 89.22 87.57 88.94 203,858
05/19/2015 86.75 88.34 86.34 88.24 147,874
05/18/2015 86.7 86.92 85.76 86.64 149,508
05/15/2015 86.22 86.905 85.54 86.09 105,067
05/14/2015 86.18 86.73 85.6854 85.98 165,600
05/13/2015 86.46 87.12 85.59 85.61 179,899
05/12/2015 86.42 86.95 85.45 86.17 103,111
05/11/2015 86.04 87.35 85.6 86.61 136,518
05/08/2015 85.56 87.18 85.1756 85.9 171,286
05/07/2015 83.9 85.24 83.9 84.47 117,655
05/06/2015 83.67 84.29 83.03 83.96 150,841
05/05/2015 84.3 84.34 82.56 83.66 146,650
05/04/2015 84.86 85.47 84.05 84.41 191,074
05/01/2015 82.84 84.57 82.76 84.4 261,187
04/30/2015 81.74 84.07 81.0277 82.21 475,684
04/29/2015 79.81 80.21 77.89 78.5 284,702
04/28/2015 79.56 80.34 78.49 79.93 177,003
04/27/2015 80.38 80.99 79.33 79.56 185,082
04/24/2015 80.07 80.86 79.8 80.38 116,759
04/23/2015 79.35 80.6 79.0801 80.07 114,401
04/22/2015 79.38 79.87 78.656 79.36 111,875
04/21/2015 79.09 79.76 78.66 79.38 202,085
04/20/2015 78.27 79.11 77.93 78.61 184,718
04/17/2015 78.32 78.59 77.7 77.97 158,686
04/16/2015 79.05 79.43 78.34 78.94 137,957
04/15/2015 79.98 80.23 78.8 79.18 133,360
04/14/2015 80.02 80.49 79.31 79.72 152,170
04/13/2015 80.39 80.63 79.47 79.97 173,605
04/10/2015 81.46 81.475 80.42 80.59 89,786
04/09/2015 81.56 82.22 80.01 80.95 191,954
04/08/2015 80.45 81.86 80.32 81.62 106,179
04/07/2015 80.8 81.39 79.99 80.53 119,257
04/06/2015 80.33 81.28 79.7 80.69 73,429
04/02/2015 80.66 81.65 80.03 80.68 88,727
04/01/2015 81.05 81.35 79.88 80.62 150,033
03/31/2015 80.54 81.57 80.2037 81.05 118,901
03/30/2015 81.98 82.29 80.35 81.08 137,844
03/27/2015 80.33 81.76 79.79 81.4 147,095
03/26/2015 79.28 80.62 78.59 80.12 258,552
03/25/2015 82.84 83.44 79.66 79.84 228,344
03/24/2015 83 83.5 82.29 82.94 172,458
03/23/2015 83.17 83.85 82.47 83.22 140,267
03/20/2015 82.35 83.7 81.77 83.17 284,511
03/19/2015 80.91 82.115 80.91 81.83 126,410
03/18/2015 80.3 81.34 79.6 80.93 128,759
03/17/2015 79.57 80.92 79.57 80.35 171,889
03/16/2015 79.74 80.44 79.175 80.02 123,214
03/13/2015 79.24 79.85 78.2 79.15 139,881
03/12/2015 78.35 79.97 78.3 79.25 168,142
03/11/2015 77.08 78.38 76.99 78.04 160,119
03/10/2015 77.24 77.56 76.59 76.98 180,970
03/09/2015 76.99 78.93 76.99 77.97 193,068
03/06/2015 77.19 78.6 76.87 77 181,010
03/05/2015 77.5 78.74 77.18 77.65 166,229
03/04/2015 77.45 77.86 76.5 77.47 175,175
03/03/2015 78.99 79.47 77.5 77.59 217,896
03/02/2015 76.09 79.05 75.788 79.03 274,050
02/27/2015 75.68 76.5 75.232 76.06 175,481
02/26/2015 77.38 77.38 75.21 75.68 178,323
02/25/2015 77.59 77.77 76.58 77.1 151,380
02/24/2015 77.26 77.44 76 77.38 142,558
02/23/2015 76.92 77.73 76.44 77.7 134,113
02/20/2015 77.55 77.6375 75.67 77.25 161,991
02/19/2015 77 77.98 77 77.93 118,793
02/18/2015 76.53 77.09 75.91 77.05 192,846
02/17/2015 76.99 77.78 76.49 76.91 116,114
02/13/2015 77.41 77.7 76.28 77.04 86,832
02/12/2015 77.46 77.74 76.58 77.48 101,094
02/11/2015 76.76 77.4 76.06 76.84 78,748
02/10/2015 74.1 77.03 74 77.03 178,455
02/09/2015 74.84 74.84 73.45 73.49 140,648
02/06/2015 75.52 75.9 74.38 74.86 162,521
02/05/2015 75.56 76.165 75.11 75.45 108,871
02/04/2015 75.18 76.15 74.86 75.49 133,529
02/03/2015 75.64 76.7 75.45 75.64 166,023
02/02/2015 76.55 76.55 74.11 75.14 195,210
01/30/2015 76.73 77.43 75.92 76.5 182,665
01/29/2015 76.3 77.62 75.97 77.45 90,017
01/28/2015 78.74 78.795 76.08 76.12 98,324
01/27/2015 77.8 79.07 77.64 78.46 99,004
01/26/2015 77.78 78.76 77.11 78.74 120,939
01/23/2015 77.81 77.81 76.46 77.74 109,475
01/22/2015 75.62 77.93 75.19 77.69 89,649
01/21/2015 75.12 75.78 74.39 75.2 90,250
01/20/2015 75.06 75.76 74.22 75.45 119,715
01/16/2015 74.33 75.07 74.01 75.02 173,611
01/15/2015 75.94 76.1 74.46 74.7 192,373
01/14/2015 74.92 75.85 74.28 75.57 261,771
01/13/2015 76.68 77.2 75.06 75.79 240,251
01/12/2015 74.44 77.157 74.05 76 1,216,021
01/09/2015 75.17 75.8 74.53 75.57 145,062
01/08/2015 73.09 75.42 72.778 75.24 206,596
01/07/2015 71.13 72.59 70.84 72.5 272,548
01/06/2015 73.08 73.22 70 70.49 291,649
01/05/2015 74 74.49 72.34 72.9 168,100
01/02/2015 74.92 75.23 73.53 74.33 157,717
12/31/2014 75.55 76.21 74.47 74.54 113,730
12/30/2014 75.6 76.29 74.81 75.22 115,771
12/29/2014 74.92 76.26 74.38 75.92 94,805
12/26/2014 74.54 75.07 74.33 74.92 68,016
12/24/2014 73.31 74.966 73.31 74.17 108,079
12/23/2014 72.35 73.33 72.224 73.3 124,256
12/22/2014 71.83 72.47 71.67 72.33 260,218
12/19/2014 72.7 72.8199 71.39 71.56 675,629
12/18/2014 72.21 72.74 71.3 72.71 159,462
12/17/2014 69.92 71.34 69.63 71.28 236,839
12/16/2014 71.45 72.18 69.85 69.87 224,025
12/15/2014 72.82 73.47 71.24 71.6 174,212
12/12/2014 72.18 73.69 72.18 72.25 152,793
12/11/2014 72.72 74.18 72.68 72.9 114,481
12/10/2014 74.2 74.7 72.25 72.39 179,885
12/09/2014 72.51 74.6258 72.48 74.39 204,191
12/08/2014 74.86 75.43 72.8 73.52 204,789
12/05/2014 74.34 75.67 74.34 75.21 195,676
12/04/2014 74.61 74.9199 73.77 74.44 139,897
12/03/2014 74.66 75.06 73.9 74.53 137,571
12/02/2014 73.03 75 73.03 74.45 163,430
12/01/2014 73.18 73.88 72.83 73.08 144,185
11/28/2014 73.1 74.5 73.1 73.51 58,451
11/26/2014 73.01 73.24 72.36 73.17 98,535
11/25/2014 72.97 73.29 72.62 73.13 104,438
11/24/2014 71.59 72.8699 71.51 72.7 110,606
11/21/2014 72.58 73.0299 71.25 71.37 108,658
11/20/2014 71.29 72.08 71 71.76 93,025
11/19/2014 72.16 72.16 71.07 71.49 108,201
11/18/2014 71.55 72.54 71.01 72.17 112,858
11/17/2014 71.87 72.55 71.4 71.55 100,323
11/14/2014 71.86 72.34 71.5746 72.08 113,378
11/13/2014 72.57 72.76 71.52 71.86 160,174
11/12/2014 71.96 72.55 71.47 72.4 75,773
11/11/2014 71.34 72.14 71.01 72.1 127,340
11/10/2014 70.82 71.26 70.41 71.24 146,617
11/07/2014 70 70.93 67.84 70.93 234,997
11/06/2014 70.1 70.79 69.85 70.13 157,038
11/05/2014 70.2 70.55 69.44 70.01 163,314
11/04/2014 69.66 69.9 69.04 69.8 254,811
11/03/2014 69.29 70.11 69.25 69.71 248,146
10/31/2014 70.83 70.83 68.83 69.44 380,259
10/30/2014 69.12 70.48 69.096 69.75 262,455
10/29/2014 69.48 70.16 68.63 69.35 195,465
10/28/2014 67.96 69.44 67.49 69.36 199,618
10/27/2014 66.89 67.94 66.37 67.42 159,850
10/24/2014 66.2 66.93 65.5486 66.92 229,528
10/23/2014 66.99 68.22 66.06 66.33 227,957
10/22/2014 66.84 67.42 66.21 66.37 141,718
10/21/2014 66.03 66.91 66.03 66.69 184,245
10/20/2014 63.17 65.94 63.17 65.54 256,012
10/17/2014 63.5 64.91 62.7 63.26 387,174
10/16/2014 57.48 63.95 57.48 62.72 638,906
10/15/2014 59.06 59.81 57.82 59.07 321,154
10/14/2014 60.07 61.25 59.64 60.08 208,658
10/13/2014 60 60.62 59.3211 59.44 225,344
10/10/2014 60.25 61.02 59.92 60 173,728
10/09/2014 61.9 61.9 60.54 60.55 174,913
10/08/2014 61.38 62.03 60.71 61.99 275,063
10/07/2014 61.52 62.195 61.05 61.13 205,652
10/06/2014 62.74 63 60.77 61.94 221,696
10/03/2014 62.33 63.25 62.29 62.62 134,246
10/02/2014 62.48 63.12 61.42 61.83 179,434
10/01/2014 63.11 63.31 62.305 62.51 324,928
09/30/2014 63 64.05 62.88 63.41 263,889
09/29/2014 63.13 63.19 62.56 63.06 114,377
09/26/2014 62.59 63.74 62.59 63.62 171,774
09/25/2014 62.63 62.9299 61.93 62.57 174,167
09/24/2014 62.86 63.12 62.42 62.74 133,082
09/23/2014 63.28 63.62 62.63 62.85 381,216
09/22/2014 63.43 63.89 63.09 63.39 177,722
09/19/2014 62.99 63.78 62.98 63.62 420,081
09/18/2014 62.59 62.99 62.42 62.89 153,622
09/17/2014 61.21 62.58 61.12 62.5 336,106
09/16/2014 59.86 61.39 59.855 61.35 186,407
09/15/2014 60.39 60.86 59.78 60.17 179,261
09/12/2014 61.5 61.78 60.21 60.52 212,362
09/11/2014 60.13 61.6 60.02 61.45 199,680
09/10/2014 61.13 61.13 60.15 60.43 122,235
09/09/2014 61.09 61.21 60.87 60.97 158,560
09/08/2014 61.02 61.36 61 61.25 147,806
09/05/2014 60.47 61.44 60.016 61.21 163,010
09/04/2014 60.05 60.81 59.85 60.68 255,762
09/03/2014 60.49 60.7899 59.95 60.01 157,896
09/02/2014 59.66 60.75 59.5 60.23 215,505
08/29/2014 59.9 60 59.43 59.59 160,749
08/28/2014 59.08 60.1 58.96 59.82 119,219
08/27/2014 59.47 59.58 59.34 59.43 105,023
08/26/2014 59.41 59.71 59.17 59.7 147,072
08/25/2014 59.62 59.76 59.2 59.43 104,452
08/22/2014 59.62 59.62 59.11 59.46 110,345
08/21/2014 59.56 59.9 58.9 59.67 130,784
08/20/2014 59.91 59.93 59.44 59.59 129,673
08/19/2014 60.77 60.82 60.04 60.1 84,128
08/18/2014 59.83 60.62 59.83 60.59 151,523
08/15/2014 59.83 59.89 58.94 59.37 183,057
08/14/2014 60.09 60.23 59.183 59.32 154,847
08/13/2014 57.89 60.18 57.79 59.92 305,037
08/12/2014 57.42 58.12 57.37 57.75 286,477
08/11/2014 57.04 57.93 56.74 57.47 173,757
08/08/2014 56.06 56.94 55.79 56.81 216,473
08/07/2014 56.35 56.86 55.765 56.01 193,319
08/06/2014 57.19 57.85 56.16 56.27 1,309,208
08/05/2014 57.41 58.16 57.19 57.57 261,807
08/04/2014 57.55 57.94 57.05 57.76 219,093
08/01/2014 57.6 57.76 57.0601 57.5 225,783
07/31/2014 57.09 57.61 57.09 57.55 241,498
07/30/2014 57.6 57.96 57.04 57.74 149,500
07/29/2014 57.15 57.81 57.15 57.24 123,763
07/28/2014 57.53 57.53 56.57 57.02 152,469
07/25/2014 58.04 58.08 57.02 57.37 181,963
07/24/2014 58.1 59.85 57.88 58.24 292,084
07/23/2014 56.93 57.65 56.87 57.1 255,259
07/22/2014 56.62 57.26 56.39 57 248,412
07/21/2014 56.23 56.81 55.87 56.48 116,674
07/18/2014 55.35 56.85 55.35 56.56 143,212
07/17/2014 56.18 56.32 55.28 55.43 80,187
07/16/2014 56.95 57.05 56.47 56.55 94,551
07/15/2014 57.47 57.77 56.54 56.7 157,407
07/14/2014 57.72 57.91 57.3501 57.42 103,374
07/11/2014 57.16 57.58 56.7 57.42 112,863
07/10/2014 56.97 57.5152 56.62 57.15 151,113
07/09/2014 57.73 58.051 57.46 57.91 148,501
07/08/2014 57.88 58.1 57.33 57.55 137,818
07/07/2014 58.16 58.75 58.05 58.13 132,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?