Marriot Vacations Worldwide Corporation Historical Stock Prices

VAC 
$57.46
*  
0.44
0.77%
Get VAC Alerts
*Delayed - data as of Jul. 29, 2014 15:03 ET  -  Find a broker to begin trading VAC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    VAC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
15:03  57.36  57.81  57.15  57.46 63,683
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
07/03/2014 58.33 58.625 58.235 58.57 67,848
07/02/2014 58.07 58.67 58.01 58.08 162,926
07/01/2014 58.87 59.39 58.36 58.38 191,321
06/30/2014 57.8 58.94 57.49 58.63 278,957
06/27/2014 57.08 57.97 57.08 57.89 533,729
06/26/2014 57.46 57.9 57.25 57.66 154,075
06/25/2014 57.37 57.86 57.22 57.58 199,017
06/24/2014 57.67 58.07 57.53 57.55 250,473
06/23/2014 57.35 57.83 57.23 57.67 205,076
06/20/2014 56.7 57.39 56.55 57.34 346,438
06/19/2014 56.82 56.98 56.4 56.54 221,028
06/18/2014 56.46 56.93 56.29 56.79 128,452
06/17/2014 55.82 56.62 55.67 56.45 160,105
06/16/2014 56.16 56.274 55.68 55.98 115,776
06/13/2014 55.88 56.62 55.435 56.39 179,141
06/12/2014 55.97 55.97 55.01 55.89 628,861
06/11/2014 56.2 56.54 55.44 55.98 162,901
06/10/2014 56.14 56.59 55.94 56.37 146,305
06/09/2014 56.46 57.04 56.1 56.3 241,741
06/06/2014 56.82 57.44 56.55 56.6 240,753
06/05/2014 56.65 57.14 55.96 57.11 155,558
06/04/2014 56.56 56.85 56.12 56.48 166,635
06/03/2014 56.5 56.86 56.26 56.63 456,084
06/02/2014 56.87 57.09 56.01 56.61 173,654
05/30/2014 56.54 56.865 56.37 56.65 241,665
05/29/2014 55.81 56.65 55.78 56.49 115,051
05/28/2014 56.35 56.35 55.54 55.59 172,236
05/27/2014 56.65 56.655 56.15 56.47 102,916
05/23/2014 55.65 56.5 55.65 56.27 109,433
05/22/2014 54.95 55.97 54.78 55.65 135,032
05/21/2014 54.83 54.95 54.08 54.74 212,598
05/20/2014 55.93 56.145 54.36 54.5 237,799
05/19/2014 55.54 56.26 55.54 56.21 128,426
05/16/2014 55.11 55.7 54.8 55.67 112,485
05/15/2014 55.94 55.94 54.51 55.22 220,226
05/14/2014 56.97 56.99 56.11 56.25 161,114
05/13/2014 57.17 57.87 56.91 56.97 214,447
05/12/2014 56.64 57.75 56.64 57.26 142,800
05/09/2014 55.4 56.5 55.4 56.47 210,526
05/08/2014 54.93 55.8 54.71 55.4 267,716
05/07/2014 55.14 55.5 54.47 54.98 318,043
05/06/2014 55.61 55.94 54.99 55 136,132
05/05/2014 55.52 56.02 55.13 55.89 109,460
05/02/2014 55.59 57.03 55.59 55.9 199,006
05/01/2014 54.37 55.5 53.915 55.46 218,693
04/30/2014 54.3 54.615 54.04 54.48 386,674
04/29/2014 51.25 54.84 50.61 54.41 220,825
04/28/2014 53.23 53.34 51.84 52.71 183,286
04/25/2014 54.63 54.63 52.84 52.97 260,410
04/24/2014 55.88 55.88 54.62 54.82 189,624
04/23/2014 55.78 55.92 55.38 55.45 169,991
04/22/2014 55.03 56.09 54.8101 55.84 153,377
04/21/2014 54.74 55.1 54.47 54.78 89,888
04/17/2014 53.66 54.88 53.66 54.74 123,518
04/16/2014 53.75 53.88 52.96 53.86 142,310
04/15/2014 53.78 54.14 52.73 53.63 171,925
04/14/2014 54.11 54.31 53.31 53.58 177,511
04/11/2014 54.35 54.58 53.65 53.75 207,105
04/10/2014 56.4 56.62 54.92 54.95 181,692
04/09/2014 57.08 57.43 56.46 56.49 214,237
04/08/2014 56.59 57.35 56.39 56.9 162,797
04/07/2014 56.98 57.32 56.33 56.57 258,084
04/04/2014 57.8 58.14 56.89 57.08 296,047
04/03/2014 57.43 57.74 57.19 57.46 189,429
04/02/2014 56.73 57.49 56.53 57.43 127,633
04/01/2014 56.1 56.84 56.01 56.75 140,214
03/31/2014 55.28 56.08 54.82 55.91 160,836
03/28/2014 53.82 54.96 53.82 54.83 143,635
03/27/2014 54.61 54.7 53.63 53.82 174,581
03/26/2014 55.03 55.53 54.45 54.61 192,385
03/25/2014 55.19 55.71 54.7071 55.01 156,504
03/24/2014 56.2 56.2 54.765 55.03 199,300
03/21/2014 55.29 56.17 55.29 55.9 388,201
03/20/2014 55.07 55.39 54.63 55.11 112,985
03/19/2014 55.13 55.35 54.84 55.17 155,574
03/18/2014 54.37 55.26 54.37 55.19 140,923
03/17/2014 54.42 54.61 54.08 54.34 217,692
03/14/2014 54.01 54.468 53.79 54.05 183,226
03/13/2014 55.2 55.308 54 54.16 272,823
03/12/2014 54.45 55.5 54.45 55.05 250,153
03/11/2014 55.03 55.47 54.39 54.85 223,741
03/10/2014 54.59 54.95 54.1 54.94 198,014
03/07/2014 54.41 55.02 54.06 54.84 230,462
03/06/2014 53.86 54.38 53.77 54.02 190,809
03/05/2014 53.95 53.96 53.56 53.87 149,670
03/04/2014 52.86 54.22 52.6201 53.97 674,814
03/03/2014 51.62 52.56 51.61 52.41 275,640
02/28/2014 51.83 52.5 51.62 52.44 267,553
02/27/2014 49.43 51.95 49.05 51.86 212,206
02/26/2014 49.99 50.5 49.86 50.36 169,852
02/25/2014 49.88 50.21 49.7 49.99 137,343
02/24/2014 50.05 50.26 49.77 49.78 264,593
02/21/2014 50.39 50.63 49.67 50.11 210,152
02/20/2014 50.43 50.71 50.0501 50.27 152,888
02/19/2014 50.28 51.2 50.25 50.46 212,677
02/18/2014 50.23 50.85 50 50.51 164,375
02/14/2014 50.02 50.47 49.55 50.05 140,623
02/13/2014 48.55 50.04 48.55 50.04 184,496
02/12/2014 48.94 49.5 48.68 48.87 144,345
02/11/2014 48.74 49.16 48.5 48.95 110,602
02/10/2014 48.79 49.04 48.24 48.67 131,331
02/07/2014 48.71 49.18 48.15 48.95 118,320
02/06/2014 47.6 48.77 47.5 48.42 127,899
02/05/2014 47.38 48.12 47.16 47.54 210,222
02/04/2014 47.42 47.895 47.1401 47.54 163,193
02/03/2014 47.86 47.86 46.625 47.3 451,889
01/31/2014 47.53 48.32 47.47 47.88 181,569
01/30/2014 48.21 48.87 48.05 48.45 185,824
01/29/2014 48.4 48.85 47.5825 47.84 366,250
01/28/2014 48.41 49.05 48.36 48.9 204,374
01/27/2014 48.89 49.61 48.11 48.32 235,904
01/24/2014 49.82 49.9 48.57 48.85 283,802
01/23/2014 51.11 51.152 49.91 50.18 219,898
01/22/2014 50.54 51.35 50.02 50.79 176,266
01/21/2014 50.53 50.955 49.8 50.52 233,042
01/17/2014 50.86 51.095 50.15 50.32 220,149
01/16/2014 51.59 51.89 50.91 51 114,731
01/15/2014 51.61 52.14 51.36 51.76 136,056
01/14/2014 50.97 51.82 50.78 51.6 126,123
01/13/2014 52.11 52.24 50.5 50.66 163,791
01/10/2014 52.06 52.4 51.58 52.31 116,922
01/09/2014 52.46 52.53 51.82 51.99 174,811
01/08/2014 51.98 52.49 51.42 52.37 270,710
01/07/2014 52.21 52.57 51.79 52.01 171,574
01/06/2014 52.74 52.75 51.64 51.9 192,681
01/03/2014 52.47 52.8599 52.01 52.66 132,414
01/02/2014 52.45 52.8 52 52.35 167,299
12/31/2013 53.05 53.34 52.69 52.76 116,928
12/30/2013 52.93 53.252 52.7 53.04 107,024
12/27/2013 53.71 53.71 52.87 53.02 119,711
12/26/2013 53.38 53.53 52.99 53.46 152,812
12/24/2013 52.95 53.58 52.95 53.24 58,355
12/23/2013 53.47 53.5 52.75 53 151,896
12/20/2013 52.26 53.42 52.05 53.35 268,413
12/19/2013 52.54 52.82 52.17 52.27 96,238
12/18/2013 51.75 52.79 51.41 52.75 124,437
12/17/2013 51.4 51.99 51 51.63 180,280
12/16/2013 50.88 51.64 50.852 51.43 100,099
12/13/2013 50.35 51.08 50.25 50.74 171,603
12/12/2013 49.96 50.8 49.8 50.13 359,700
12/11/2013 50.62 50.74 49.72 49.82 213,226
12/10/2013 51.12 51.62 50.09 50.54 175,423
12/09/2013 51.61 51.97 51.16 51.3 228,333
12/06/2013 52.21 52.65 51.58 51.59 237,183
12/05/2013 51.24 51.99 51.24 51.87 163,657
12/04/2013 51.5 51.75 50.68 51.41 138,301
12/03/2013 51.86 52.86 51.7 51.84 283,684
12/02/2013 52.58 52.58 51.6301 52.1 159,328
11/29/2013 52.4 52.6 51.76 52.24 43,998
11/27/2013 52.08 52.21 51.56 52.2 65,072
11/26/2013 51.72 52.45 51.45 51.92 122,039
11/25/2013 51.73 51.78 51.11 51.73 135,675
11/22/2013 51.41 51.62 50.91 51.57 61,877
11/21/2013 50.8 51.6884 50.55 51.3 125,872
11/20/2013 50.98 51.23 50.34 50.54 73,922
11/19/2013 51.08 51.54 50.54 50.83 92,817
11/18/2013 51.52 51.89 50.95 51.2 100,825
11/15/2013 51.18 51.55 50.99 51.45 101,695
11/14/2013 50.97 51.23 50.66 51.23 63,501
11/13/2013 50 51.11 49.949 51.1 106,714
11/12/2013 50.4 50.621 49.961 50.34 152,375
11/11/2013 50.51 51.13 50.51 50.68 68,550
11/08/2013 49.63 50.78 49.62 50.76 239,775
11/07/2013 50.74 50.88 49.49 49.66 228,564
11/06/2013 50.88 50.97 50.31 50.62 118,235
11/05/2013 50.7 51 50.14 50.53 176,340
11/04/2013 50.03 50.89 49.99 50.86 127,292
11/01/2013 49.99 50.17 49.475 49.98 211,494
10/31/2013 50.17 50.685 50.05 50.08 260,355
10/30/2013 51.15 51.3 50.22 50.31 248,893
10/29/2013 50.17 51.01 50.17 50.95 185,871
10/28/2013 50.02 50.27 49.67 50.15 202,544
10/25/2013 50.13 50.57 49.49 50.12 233,780
10/24/2013 49.25 50.57 49.13 49.84 571,849
10/23/2013 48.43 49.17 48.16 49.06 174,944
10/22/2013 48.36 48.96 48 48.87 407,737
10/21/2013 49.5 49.5 48.69 49.11 198,287
10/18/2013 49.6 49.67 49.04 49.35 361,892
10/17/2013 48.15 49.12 48.09 49.12 390,126
10/16/2013 48.13 49.41 48.08 48.28 372,389
10/15/2013 48.72 49.26 47.78 47.82 620,563
10/14/2013 48.19 49.12 47.86 48.75 602,570
10/11/2013 47.08 48.6 46.69 48.58 572,089
10/10/2013 47.25 48.32 46.38 47 985,480
10/09/2013 44.81 45.02 44.045 44.5 204,261
10/08/2013 45.56 45.6425 44.37 44.68 196,332
10/07/2013 45.28 45.95 45.06 45.55 187,627
10/04/2013 44.74 45.65 44.74 45.58 205,431
10/03/2013 44.86 45.1 44.05 44.85 207,469
10/02/2013 44.8 45.49 44.75 45.05 193,720
10/01/2013 44.13 45.28 43.54 45.28 202,385
09/30/2013 44.15 44.31 43.5 44 205,652
09/27/2013 44.01 44.33 43.67 44.28 94,735
09/26/2013 43.76 44.57 43.63 44.53 117,778
09/25/2013 44.44 44.44 43.59 43.63 150,511
09/24/2013 44.25 44.72 43.48 44.5 238,118
09/23/2013 44.37 44.56 43.89 44.29 181,914
09/20/2013 44.68 44.74 43.8405 44.34 276,632
09/19/2013 44.7 44.802 44.28 44.47 137,473
09/18/2013 43.75 44.82 43.5 44.67 205,824
09/17/2013 43.78 44.015 43.58 43.8 150,172
09/16/2013 43.83 44.0285 43.47 43.78 114,863
09/13/2013 43.73 43.98 43.16 43.26 183,368
09/12/2013 43.6 43.82 43.4 43.5 135,853
09/11/2013 43.89 44.09 43.3 43.73 205,928
09/10/2013 43.93 44.63 43.69 44.09 172,832
09/09/2013 43.57 43.82 43.37 43.76 266,109
09/06/2013 43.69 44.02 43.3 43.5 196,264
09/05/2013 43.69 43.98 43.42 43.58 163,190
09/04/2013 43.62 44.07 43.45 43.68 397,218
09/03/2013 44.04 44.04 43.33 43.65 170,312
08/30/2013 43.78 44.18 43.45 43.6 117,544
08/29/2013 42.98 43.9 42.97 43.86 143,746
08/28/2013 42.72 43 42.27 42.96 137,950
08/27/2013 43.72 43.84 42.65 42.72 144,891
08/26/2013 44.7 45.33 44.314 44.45 112,176
08/23/2013 44.65 45.21 44.49 44.73 124,563
08/22/2013 43.66 45.32 43.4401 44.4 83,337
08/21/2013 43.61 43.95 43.17 43.54 84,160
08/20/2013 43.64 43.98 43.53 43.81 85,480
08/19/2013 44.75 44.976 43.425 43.62 219,564
08/16/2013 44.99 45.35 44.66 44.87 192,828
08/15/2013 45.01 45.36 44.57 45 177,310
08/14/2013 45.5 45.63 45.41 45.5 127,131
08/13/2013 45.66 45.74 45.21 45.54 225,796
08/12/2013 45.06 45.84 44.89 45.5 198,247
08/09/2013 45.42 46.42 45.3821 45.48 283,766
08/08/2013 44.19 46.03 44.135 45.64 216,140
08/07/2013 43.75 44.078 43.69 43.87 246,044
08/06/2013 43.75 43.88 43.4801 43.8 204,173
08/05/2013 43.71 43.91 43.16 43.91 309,691
08/02/2013 44.5 44.63 43.6 43.82 246,784
08/01/2013 44.3 44.72 43.91 44.53 293,898
07/31/2013 44.5 44.87 43.85 44 230,367
07/30/2013 43.96 44.66 43.95 44.48 196,329
07/29/2013 44.38 44.58 43.28 43.7 258,332
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?