Marriott Vacations Worldwide Corporation VAC
NYSE · United States · Consumer Services
$102.28-2.40 (-2.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102.28 | -2.29% | $104.87 | $105.18 | $101.74 | 294.10K |
| 2026-09-29 | $104.68 | +0.11% | $105.98 | $107.82 | $103.66 | 378.30K |
| 2026-09-28 | $104.56 | +1.69% | $102.30 | $105.15 | $102.08 | 333.60K |
| 2026-09-25 | $102.82 | +2.05% | $101.57 | $103.52 | $100.96 | 245.60K |
| 2026-09-24 | $100.75 | -0.10% | $99.91 | $102.57 | $99.42 | 328.10K |
| 2026-09-23 | $100.85 | +1.71% | $99.27 | $101.79 | $97.42 | 325.20K |
| 2026-09-22 | $99.15 | -3.77% | $105.37 | $107.05 | $96.80 | 903.30K |
| 2026-09-21 | $103.03 | +0.01% | $104.17 | $104.95 | $102.39 | 366.60K |
| 2026-09-18 | $103.02 | -1.88% | $104.71 | $104.95 | $101.18 | 839.80K |
| 2026-09-17 | $104.99 | +3.49% | $103.68 | $105.90 | $102.14 | 475.10K |
| 2026-09-16 | $101.45 | +0.30% | $101.12 | $102.13 | $99.12 | 430.10K |
| 2026-09-15 | $101.15 | -1.22% | $101.67 | $101.95 | $99.27 | 449.30K |
| 2026-09-14 | $102.40 | -1.15% | $101.98 | $103.26 | $100.86 | 311.20K |
| 2026-09-11 | $103.59 | +2.47% | $102.60 | $104.56 | $101.93 | 295.90K |
| 2026-09-10 | $101.09 | +0.46% | $102.14 | $102.68 | $100.64 | 343.60K |
| 2026-09-09 | $100.63 | -1.74% | $101.79 | $102.22 | $100.37 | 428.40K |
| 2026-09-08 | $102.41 | -3.95% | $105.51 | $106.97 | $101.42 | 526.30K |
| 2026-09-04 | $106.62 | +7.47% | $99.62 | $107.61 | $99.60 | 735.80K |
| 2026-09-03 | $99.21 | -0.81% | $100.84 | $101.49 | $98.21 | 403.00K |
| 2026-09-02 | $100.02 | +0.95% | $100.50 | $102.00 | $99.82 | 893.60K |
| 2026-09-01 | $99.08 | -4.97% | $103.50 | $103.52 | $98.72 | 810.70K |
| 2026-08-31 | $104.26 | -5.30% | $109.50 | $110.67 | $103.90 | 568.70K |
| 2026-08-28 | $110.09 | -1.21% | $112.38 | $112.53 | $110.04 | 288.80K |
| 2026-08-27 | $111.44 | -2.91% | $114.29 | $115.58 | $111.17 | 284.80K |
| 2026-08-26 | $114.78 | -1.91% | $117.67 | $120.00 | $114.68 | 465.10K |
| 2026-08-25 | $117.02 | +2.33% | $115.25 | $117.30 | $112.83 | 479.80K |
| 2026-08-24 | $114.35 | +1.60% | $112.50 | $114.59 | $110.73 | 596.70K |
| 2026-08-21 | $112.55 | +2.06% | $111.59 | $112.95 | $110.40 | 691.60K |
| 2026-08-20 | $110.28 | -4.93% | $115.01 | $115.01 | $108.70 | 845.80K |
| 2026-08-19 | $116.00 | +0.83% | $116.55 | $120.00 | $115.45 | 373.10K |
| 2026-08-18 | $115.04 | -3.71% | $117.68 | $120.47 | $114.94 | 393.80K |
| 2026-08-17 | $119.47 | -1.26% | $119.50 | $121.63 | $118.84 | 282.70K |
| 2026-08-14 | $120.99 | -0.26% | $121.90 | $124.12 | $120.29 | 254.70K |
| 2026-08-13 | $121.31 | +1.66% | $120.87 | $121.73 | $118.66 | 332.40K |
| 2026-08-12 | $119.33 | +3.89% | $117.00 | $119.36 | $115.84 | 516.40K |
| 2026-08-11 | $114.86 | +1.43% | $113.60 | $117.46 | $113.60 | 400.30K |
| 2026-08-10 | $113.24 | -8.29% | $121.51 | $122.27 | $112.93 | 626.60K |
| 2026-08-07 | $123.47 | -1.03% | $126.79 | $131.34 | $123.02 | 1.11M |
| 2026-08-06 | $124.75 | +22.62% | $110.77 | $128.01 | $107.55 | 1.82M |
| 2026-08-05 | $101.74 | +3.09% | $98.67 | $103.12 | $98.62 | 475.60K |
| 2026-08-04 | $98.69 | +1.32% | $98.80 | $99.52 | $97.76 | 352.80K |
| 2026-08-03 | $97.40 | -0.11% | $98.73 | $101.51 | $96.88 | 301.50K |
| 2026-07-31 | $97.51 | -0.08% | $98.14 | $99.00 | $97.30 | 321.30K |
| 2026-07-30 | $97.59 | -5.06% | $101.58 | $101.58 | $96.75 | 469.90K |
| 2026-07-29 | $102.79 | +0.21% | $100.91 | $105.40 | $100.43 | 550.00K |
| 2026-07-28 | $102.57 | +3.74% | $99.18 | $102.98 | $98.02 | 507.00K |
| 2026-07-27 | $98.87 | +4.75% | $96.04 | $98.96 | $95.52 | 305.70K |
| 2026-07-24 | $94.39 | +0.61% | $95.00 | $96.41 | $93.96 | 319.30K |
| 2026-07-23 | $93.82 | -3.28% | $95.39 | $95.42 | $92.54 | 521.40K |
| 2026-07-22 | $97.00 | -1.00% | $98.31 | $99.69 | $96.59 | 445.60K |
| 2026-07-21 | $97.98 | +0.41% | $97.01 | $98.53 | $96.47 | 295.60K |
| 2026-07-20 | $97.58 | -2.40% | $100.50 | $100.96 | $97.50 | 359.40K |
| 2026-07-17 | $99.98 | -1.82% | $100.74 | $101.42 | $98.54 | 450.70K |
| 2026-07-16 | $101.83 | +2.22% | $100.40 | $102.30 | $100.00 | 436.90K |
| 2026-07-15 | $99.62 | +2.72% | $98.39 | $100.63 | $97.27 | 381.20K |
| 2026-07-14 | $96.98 | -0.69% | $97.87 | $98.50 | $96.31 | 273.00K |
| 2026-07-13 | $97.65 | -0.67% | $98.25 | $99.06 | $95.98 | 323.40K |
| 2026-07-10 | $98.31 | -0.51% | $99.57 | $100.93 | $96.55 | 233.90K |
| 2026-07-09 | $98.81 | +4.99% | $94.45 | $100.21 | $94.27 | 433.00K |
| 2026-07-08 | $94.11 | -5.27% | $98.02 | $99.00 | $93.00 | 666.50K |
| 2026-07-07 | $99.35 | +1.51% | $97.88 | $100.08 | $97.57 | 290.80K |
| 2026-07-06 | $97.87 | -2.37% | $100.25 | $100.33 | $96.07 | 441.80K |
| 2026-07-02 | $100.25 | +0.37% | $100.94 | $101.54 | $97.39 | 341.90K |
| 2026-07-01 | $99.88 | -1.96% | $101.64 | $104.17 | $99.70 | 361.30K |
| 2026-06-30 | $101.88 | -1.13% | $105.00 | $105.97 | $101.74 | 451.70K |
| 2026-06-29 | $103.04 | +1.72% | $100.20 | $103.13 | $99.44 | 489.10K |
| 2026-06-26 | $101.30 | +2.60% | $97.86 | $101.42 | $97.86 | 898.80K |
| 2026-06-25 | $98.73 | -0.42% | $99.48 | $102.00 | $96.73 | 312.60K |
| 2026-06-24 | $99.15 | +1.68% | $98.62 | $101.98 | $98.24 | 528.20K |
| 2026-06-23 | $97.51 | +1.88% | $94.18 | $97.73 | $94.17 | 357.00K |
| 2026-06-22 | $95.71 | -2.31% | $97.87 | $98.45 | $95.04 | 391.80K |
| 2026-06-18 | $97.97 | +4.27% | $95.02 | $100.02 | $94.46 | 739.10K |
| 2026-06-17 | $93.96 | -0.45% | $94.73 | $98.11 | $93.07 | 437.30K |
| 2026-06-16 | $94.38 | -0.99% | $95.09 | $96.31 | $93.91 | 271.40K |
| 2026-06-15 | $95.32 | +2.08% | $95.16 | $97.44 | $94.75 | 505.70K |
| 2026-06-12 | $93.38 | +0.55% | $93.36 | $94.62 | $92.42 | 482.40K |
| 2026-06-11 | $92.87 | +5.86% | $88.37 | $93.00 | $88.37 | 485.30K |
| 2026-06-10 | $87.73 | -2.12% | $88.74 | $91.65 | $87.71 | 396.20K |
| 2026-06-09 | $89.63 | +0.13% | $90.31 | $92.74 | $88.23 | 545.50K |
| 2026-06-08 | $89.51 | +0.02% | $88.69 | $90.85 | $86.97 | 526.60K |
| 2026-06-05 | $89.49 | +3.02% | $86.80 | $90.19 | $86.63 | 575.80K |
| 2026-06-04 | $86.87 | +1.60% | $86.39 | $87.80 | $85.75 | 481.20K |
| 2026-06-03 | $85.50 | -4.64% | $89.00 | $89.00 | $84.51 | 757.20K |
| 2026-06-02 | $89.66 | -1.11% | $89.77 | $91.61 | $88.77 | 823.10K |
| 2026-06-01 | $90.67 | +6.82% | $87.24 | $90.84 | $85.86 | 951.20K |
| 2026-05-29 | $84.88 | -0.53% | $85.02 | $87.47 | $84.52 | 863.10K |
| 2026-05-28 | $85.33 | +1.44% | $83.07 | $87.31 | $82.41 | 607.10K |
| 2026-05-27 | $84.12 | +5.45% | $80.94 | $84.28 | $80.59 | 593.50K |
| 2026-05-26 | $79.77 | +6.09% | $76.28 | $80.61 | $76.26 | 584.40K |
| 2026-05-22 | $75.19 | +0.75% | $74.95 | $76.16 | $74.73 | 446.20K |