Marriott Vacations Worldwide Corporation Common Stockのデータ

Marriott Vacations Worldwide Corporation Common Stockの基本情報

名前 Marriott Vacations Worldwide Corporation Common Stock
ティッカー VAC
国 United States
上場年 nan
セクター Finance

Marriott Vacations Worldwide Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.35 143.03 145.79 143.69 500700.0 143.69
2021-02-12 147.16 143.23 144.07 144.57 429100.0 144.57
2021-02-11 145.3 141.5 142.71 145.2 355900.0 145.2
2021-02-10 145.36 141.04 142.87 142.84 533000.0 142.84
2021-02-09 146.14 142.03 143.73 142.58 560500.0 142.58
2021-02-08 146.91 143.8 145.56 144.32 505600.0 144.32
2021-02-05 145.0 142.92 143.72 144.36 201100.0 144.36
2021-02-04 142.14 137.0 138.33 141.52 249700.0 141.52
2021-02-03 139.88 133.81 133.81 136.93 544100.0 136.93
2021-02-02 136.68 130.79 132.0 134.5 659600.0 134.5
2021-02-01 129.69 123.3 125.09 129.15 467400.0 129.15
2021-01-29 126.79 122.55 126.28 122.76 543400.0 122.76
2021-01-28 128.6 122.86 122.86 127.0 1433300.0 127.0
2021-01-27 129.63 121.89 127.33 122.15 1192400.0 122.15
2021-01-26 143.0 136.53 142.81 136.9 287100.0 136.9
2021-01-25 139.27 135.38 138.1 137.67 278100.0 137.67
2021-01-22 139.4 136.22 137.74 138.97 260700.0 138.97
2021-01-21 140.56 136.35 139.68 139.99 306600.0 139.99
2021-01-20 139.66 136.34 138.31 138.79 427300.0 138.79
2021-01-19 138.67 136.57 137.8 137.26 171300.0 137.26
2021-01-15 138.84 135.81 137.7 136.16 163400.0 136.16
2021-01-14 141.63 138.0 139.15 140.09 237800.0 140.09
2021-01-13 141.75 136.77 140.71 137.46 184000.0 137.46
2021-01-12 142.35 139.53 140.74 141.62 167300.0 141.62
2021-01-11 142.5 138.86 138.86 140.37 116100.0 140.37
2021-01-08 144.49 138.85 143.09 141.14 227800.0 141.14
2021-01-07 146.82 141.95 144.61 142.37 216300.0 142.37
2021-01-06 146.13 138.46 138.46 144.84 352200.0 144.84
2021-01-05 137.54 131.53 131.53 136.12 227700.0 136.12
2021-01-04 137.99 131.47 137.36 132.85 320100.0 132.85
2020-12-31 139.44 135.16 136.74 137.22 202200.0 137.22
2020-12-30 137.86 134.06 134.06 137.19 138000.0 137.19
2020-12-29 136.48 133.09 135.9 133.62 161600.0 133.62
2020-12-28 137.11 134.75 135.78 135.48 170600.0 135.48
2020-12-24 134.97 131.51 133.32 134.05 55600.0 134.05
2020-12-23 134.79 132.22 132.94 133.08 170400.0 133.08
2020-12-22 132.19 128.47 131.07 131.75 148000.0 131.75
2020-12-21 132.23 126.72 129.3 131.35 252800.0 131.35
2020-12-18 136.28 130.93 132.89 132.43 1033000.0 132.43
2020-12-17 133.27 129.51 133.05 131.94 240100.0 131.94
2020-12-16 137.18 131.56 136.78 132.13 278200.0 132.13
2020-12-15 135.89 129.28 132.29 135.86 231900.0 135.86
2020-12-14 136.39 129.19 135.7 130.24 344600.0 130.24
2020-12-11 136.2 132.09 134.48 132.95 237000.0 132.95
2020-12-10 136.27 133.26 134.77 135.7 254700.0 135.7
2020-12-09 140.7 134.49 140.7 136.59 252900.0 136.59
2020-12-08 142.29 138.39 138.47 138.84 206800.0 138.84
2020-12-07 141.51 137.96 141.17 140.75 243100.0 140.75
2020-12-04 142.3 136.63 139.37 142.29 243800.0 142.29
2020-12-03 138.54 133.71 133.71 137.47 277200.0 137.47
2020-12-02 136.76 133.14 135.59 135.17 247200.0 135.17
2020-12-01 138.27 129.24 129.24 135.86 725900.0 135.86
2020-11-30 130.3 124.75 130.3 127.33 358100.0 127.33
2020-11-27 133.18 129.75 130.6 130.93 135400.0 130.93
2020-11-25 133.75 130.56 133.26 131.17 221300.0 131.17
2020-11-24 136.52 130.17 130.17 134.57 290900.0 134.57
2020-11-23 129.99 125.34 125.34 129.11 362300.0 129.11
2020-11-20 126.67 124.68 125.35 125.34 198200.0 125.34
2020-11-19 128.16 124.86 125.09 126.69 168800.0 126.69
2020-11-18 129.72 125.48 128.77 125.48 278600.0 125.48
2020-11-17 129.65 123.06 128.01 127.83 228200.0 127.83
2020-11-16 135.0 128.53 134.97 130.0 398800.0 130.0
2020-11-13 129.04 123.62 125.2 128.21 261900.0 128.21
2020-11-12 125.83 121.05 124.06 123.24 269900.0 123.24
2020-11-11 130.33 124.39 129.51 126.0 318700.0 126.0
2020-11-10 130.9 125.0 126.93 129.43 575100.0 129.43
2020-11-09 157.67 125.0 129.99 126.02 812500.0 126.02
2020-11-06 114.51 111.47 112.5 113.88 234600.0 113.88
2020-11-05 112.87 102.65 102.7 111.87 512600.0 111.87
2020-11-04 104.75 99.85 100.48 101.8 187400.0 101.8
2020-11-03 103.18 99.12 100.13 102.49 317600.0 102.49
2020-11-02 98.75 95.52 97.32 98.62 256700.0 98.62
2020-10-30 97.79 93.27 96.01 96.6 274700.0 96.6
2020-10-29 97.22 91.61 92.44 96.53 270600.0 96.53
2020-10-28 95.47 92.32 94.29 92.9 288800.0 92.9
2020-10-27 100.31 96.9 98.44 97.25 223600.0 97.25
2020-10-26 100.31 96.81 100.1 98.7 232600.0 98.7
2020-10-23 103.79 101.13 102.6 102.49 178800.0 102.49
2020-10-22 102.97 97.23 97.23 102.56 314600.0 102.56
2020-10-21 98.3 95.87 96.78 96.44 246600.0 96.44
2020-10-20 97.99 94.38 94.62 96.51 281700.0 96.51
2020-10-19 96.42 92.83 94.71 93.1 188600.0 93.1
2020-10-16 95.8 93.36 94.86 94.53 232100.0 94.53
2020-10-15 94.83 91.51 92.0 94.39 340200.0 94.39
2020-10-14 97.36 93.4 95.54 93.57 388600.0 93.57
2020-10-13 97.02 94.84 95.96 95.3 206700.0 95.3
2020-10-12 98.64 97.0 97.92 97.2 280300.0 97.2
2020-10-09 100.12 97.93 100.02 98.12 174900.0 98.12
2020-10-08 100.33 96.41 100.21 98.95 318200.0 98.95
2020-10-07 100.28 98.11 99.51 98.72 337500.0 98.72
2020-10-06 100.33 96.36 97.19 97.21 401800.0 97.21
2020-10-05 95.92 94.05 95.24 95.48 196000.0 95.48
2020-10-02 94.54 90.74 90.74 93.85 204900.0 93.85
2020-10-01 93.85 89.98 91.29 93.73 272700.0 93.73
2020-09-30 94.12 90.23 91.68 90.81 365700.0 90.81
2020-09-29 94.53 89.73 94.53 90.95 300500.0 90.95
2020-09-28 94.71 91.19 93.2 94.19 329200.0 94.19
2020-09-25 91.67 87.0 87.5 91.17 283900.0 91.17
2020-09-24 89.45 85.83 88.03 87.94 186500.0 87.94
2020-09-23 90.49 87.66 87.82 87.95 270100.0 87.95
2020-09-22 88.3 86.08 87.13 87.8 335000.0 87.8
2020-09-21 89.52 85.47 89.52 86.92 584600.0 86.92
2020-09-18 96.3 92.22 96.3 92.89 1234300.0 92.89
2020-09-17 98.5 95.47 97.35 95.93 396900.0 95.93
2020-09-16 100.46 97.26 99.46 99.1 404900.0 99.1
2020-09-15 101.76 98.37 100.49 98.5 258300.0 98.5
2020-09-14 100.52 96.03 96.91 100.07 459000.0 100.07
2020-09-11 97.41 93.84 97.41 95.54 242300.0 95.54
2020-09-10 100.98 96.56 98.95 96.64 347000.0 96.64
2020-09-09 98.43 93.78 96.07 97.89 541200.0 97.89
2020-09-08 99.21 93.53 93.53 96.21 328600.0 96.21
2020-09-04 97.46 92.39 95.73 95.48 355700.0 95.48
2020-09-03 98.82 92.15 96.1 93.5 295300.0 93.5
2020-09-02 97.17 93.96 96.28 96.12 360500.0 96.12
2020-09-01 96.67 92.83 93.5 95.81 330900.0 95.81
2020-08-31 98.27 94.29 97.47 94.67 326100.0 94.67
2020-08-28 98.75 92.91 94.47 98.39 403200.0 98.39
2020-08-27 94.61 90.19 90.76 93.39 275500.0 93.39
2020-08-26 92.56 89.71 92.52 89.73 238900.0 89.73
2020-08-25 94.22 90.94 93.49 93.11 205000.0 93.11
2020-08-24 93.31 88.98 90.1 92.75 276800.0 92.75
2020-08-21 91.11 88.49 90.12 89.04 475300.0 89.04
2020-08-20 90.73 87.61 88.96 90.07 241900.0 90.07
2020-08-19 92.15 89.31 89.74 90.14 326100.0 90.14
2020-08-18 94.32 90.02 90.82 90.71 215600.0 90.71
2020-08-17 93.22 90.48 92.82 91.52 190500.0 91.52
2020-08-14 94.65 92.95 93.84 93.38 223300.0 93.38
2020-08-13 96.64 94.01 94.93 94.98 246600.0 94.98
2020-08-12 98.99 94.0 98.99 95.71 232000.0 95.71
2020-08-11 101.04 96.65 97.43 96.87 417100.0 96.87
2020-08-10 95.66 91.36 91.92 95.13 343700.0 95.13
2020-08-07 91.44 88.08 89.49 90.85 245600.0 90.85
2020-08-06 89.74 86.59 86.9 89.31 317200.0 89.31
2020-08-05 89.03 86.73 88.18 87.77 253300.0 87.77
2020-08-04 89.14 82.0 82.0 88.18 428800.0 88.18
2020-08-03 84.84 82.52 84.77 82.79 344300.0 82.79
2020-07-31 85.78 83.68 85.78 84.66 495900.0 84.66
2020-07-30 89.05 82.97 87.0 87.34 808600.0 87.34
2020-07-29 90.38 87.74 89.45 90.21 407300.0 90.21
2020-07-28 89.28 86.9 88.05 87.98 330500.0 87.98
2020-07-27 88.97 86.11 87.69 88.83 400000.0 88.83
2020-07-24 88.48 86.75 88.28 88.27 287000.0 88.27
2020-07-23 88.6 86.83 88.12 88.33 196600.0 88.33
2020-07-22 89.81 86.43 86.56 89.15 186900.0 89.15
2020-07-21 89.49 86.15 86.37 87.6 337100.0 87.6
2020-07-20 90.0 84.3 88.67 84.93 432700.0 84.93
2020-07-17 91.85 89.06 91.83 89.11 287900.0 89.11
2020-07-16 94.3 91.16 93.05 91.86 322500.0 91.86
2020-07-15 95.77 88.41 88.41 95.08 531600.0 95.08
2020-07-14 85.04 82.1 83.83 84.91 188200.0 84.91
2020-07-13 89.08 83.79 87.0 84.08 268900.0 84.08
2020-07-10 85.77 79.0 79.98 85.52 433900.0 85.52
2020-07-09 84.78 78.85 84.28 80.13 409000.0 80.13
2020-07-08 84.9 81.27 83.81 83.86 532600.0 83.86
2020-07-07 86.92 83.92 85.3 84.0 420300.0 84.0
2020-07-06 87.29 83.15 84.85 86.91 399000.0 86.91
2020-07-02 86.82 82.7 84.67 83.65 336500.0 83.65
2020-07-01 86.07 82.94 83.65 83.19 536000.0 83.19
2020-06-30 82.67 80.13 80.13 82.21 287600.0 82.21
2020-06-29 81.87 76.81 78.08 81.1 360300.0 81.1
2020-06-26 79.76 75.97 79.76 77.5 581900.0 77.5
2020-06-25 81.11 77.55 78.78 80.43 365600.0 80.43
2020-06-24 86.38 80.54 86.19 81.03 484700.0 81.03
2020-06-23 89.3 85.45 88.73 86.19 282600.0 86.19
2020-06-22 87.2 82.94 84.84 87.04 301600.0 87.04
2020-06-19 90.07 84.67 87.93 86.01 695800.0 86.01
2020-06-18 88.88 85.0 85.61 86.56 284900.0 86.56
2020-06-17 92.17 86.51 91.32 86.95 314200.0 86.95
2020-06-16 95.97 88.95 95.37 91.75 502600.0 91.75
2020-06-15 90.52 83.51 84.32 90.05 420200.0 90.05
2020-06-12 90.96 84.68 89.86 89.17 467300.0 89.17
2020-06-11 89.68 84.11 87.01 84.5 578200.0 84.5
2020-06-10 97.84 91.25 97.24 94.59 669300.0 94.59
2020-06-09 101.95 96.75 101.4 98.08 420700.0 98.08
2020-06-08 105.3 102.24 104.12 104.21 508200.0 104.21
2020-06-05 107.0 99.03 104.9 100.55 877100.0 100.55
2020-06-04 99.64 95.51 97.5 98.13 381500.0 98.13
2020-06-03 99.74 96.1 96.7 97.67 426900.0 97.67
2020-06-02 96.48 92.52 94.52 95.41 455300.0 95.41
2020-06-01 94.9 90.5 90.52 93.04 510700.0 93.04
2020-05-29 92.82 88.41 91.14 89.83 643800.0 89.83
2020-05-28 99.64 93.21 99.64 93.66 445900.0 93.66
2020-05-27 99.0 91.98 96.0 98.65 706000.0 98.65
2020-05-26 95.94 90.58 94.76 92.39 622800.0 92.39
2020-05-22 91.75 88.8 91.55 90.0 239200.0 90.0
2020-05-21 91.56 88.27 89.68 90.89 552600.0 90.89
2020-05-20 94.2 89.6 93.32 90.57 575100.0 90.57
2020-05-19 91.84 84.12 85.78 87.5 726200.0 87.5
2020-05-18 86.2 78.99 80.33 85.84 626200.0 85.84
2020-05-15 75.97 68.15 69.26 75.78 593700.0 75.78
2020-05-14 70.37 62.27 66.35 70.23 766800.0 70.23
2020-05-13 75.5 68.16 75.21 68.61 724100.0 68.61
2020-05-12 80.71 75.63 78.96 75.88 307300.0 75.88
2020-05-11 80.55 77.0 80.0 78.25 348800.0 78.25
2020-05-08 83.21 79.51 83.08 82.5 351300.0 82.5
2020-05-07 79.82 75.62 76.71 79.34 346300.0 79.34
2020-05-06 79.72 74.55 78.42 75.22 410700.0 75.22
2020-05-05 81.97 76.67 78.8 77.03 234700.0 77.03
2020-05-04 79.01 72.08 73.72 78.61 370100.0 78.61
2020-05-01 80.2 75.77 79.77 76.79 451600.0 76.79
2020-04-30 85.26 81.06 84.64 83.0 518500.0 83.0
2020-04-29 88.69 82.0 83.18 86.64 920000.0 86.64
2020-04-28 83.24 76.43 83.01 78.96 818700.0 78.96
2020-04-27 80.98 75.96 76.0 79.02 1011600.0 79.02
2020-04-24 77.0 74.39 76.96 74.53 378800.0 74.53
2020-04-23 79.57 76.23 76.43 76.61 303700.0 76.61
2020-04-22 79.0 75.01 78.12 76.05 278400.0 76.05
2020-04-21 78.26 74.64 76.7 75.47 478100.0 75.47
2020-04-20 77.22 74.37 75.16 76.72 480400.0 76.72
2020-04-17 80.09 76.16 77.45 78.39 932300.0 78.39
2020-04-16 76.0 70.83 75.8 73.37 870700.0 73.37
2020-04-15 77.52 71.54 72.04 77.15 645500.0 77.15
2020-04-14 77.55 72.0 73.85 76.42 626800.0 76.42
2020-04-13 72.76 67.94 72.1 70.96 621100.0 70.96
2020-04-09 78.5 70.34 75.72 73.17 1141000.0 73.17
2020-04-08 73.73 66.35 67.98 72.07 1121500.0 72.07
2020-04-07 71.88 63.05 64.02 66.0 1383700.0 66.0
2020-04-06 58.6 52.03 53.25 58.2 658000.0 58.2
2020-04-03 51.22 45.63 50.22 49.14 543500.0 49.14
2020-04-02 54.54 48.98 48.98 49.99 645000.0 49.99
2020-04-01 53.4 47.47 52.46 50.05 927100.0 50.05
2020-03-31 59.44 54.67 56.38 55.58 786800.0 55.58
2020-03-30 59.73 46.57 59.17 56.93 982800.0 56.93
2020-03-27 66.07 56.09 58.21 60.44 1109200.0 60.44
2020-03-26 69.38 53.64 54.68 62.07 1254400.0 62.07
2020-03-25 58.98 47.17 54.7 53.64 1150300.0 53.64
2020-03-24 57.72 45.0 47.38 51.97 1321000.0 51.97
2020-03-23 50.92 43.14 48.47 43.84 967600.0 43.84
2020-03-20 51.43 42.34 43.07 48.81 1480500.0 48.81
2020-03-19 44.98 35.52 37.43 41.3 1174500.0 41.3
2020-03-18 55.6 30.1 54.61 36.81 1615500.0 36.81
2020-03-17 70.37 58.45 67.96 61.0 1194000.0 61.0
2020-03-16 83.14 65.21 78.0 66.79 1035500.0 66.79
2020-03-13 88.49 75.93 80.87 88.43 734500.0 88.43
2020-03-12 81.35 64.44 71.55 74.68 846200.0 74.68
2020-03-11 88.76 79.74 88.46 80.33 697800.0 80.33
2020-03-10 93.14 84.59 90.57 91.89 476200.0 91.89
2020-03-09 93.13 85.01 86.01 86.34 815100.0 86.34
2020-03-06 96.21 85.12 86.08 94.88 833200.0 94.88
2020-03-05 96.46 89.32 96.46 90.38 639500.0 90.38
2020-03-04 100.51 95.52 100.03 99.29 473600.0 99.29
2020-03-03 103.82 95.51 100.85 98.2 639500.0 98.2
2020-03-02 100.53 93.11 98.08 100.22 523600.0 100.22
2020-02-28 98.17 94.01 94.73 96.78 666400.0 96.78
2020-02-27 108.01 92.0 100.51 97.29 1319800.0 97.29
2020-02-26 105.08 93.81 104.3 96.2 1093000.0 96.2
2020-02-25 119.2 102.76 119.13 103.02 877700.0 102.48
2020-02-24 120.08 117.01 119.26 118.29 285400.0 117.67
2020-02-21 127.51 123.01 127.51 125.56 201000.0 124.9
2020-02-20 128.18 125.26 125.81 128.06 175200.0 127.39
2020-02-19 127.62 123.07 123.51 126.48 263000.0 125.82
2020-02-18 125.51 122.48 125.0 123.11 185900.0 122.46