Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Marriott Vacations Worldwide Corporation (VAC)

Compare

84.14

-3.78

(-4.30%)

At close: February 21 at 4:00:02 PM EST

83.00

-1.14

(-1.35%)

After hours: February 21 at 7:28:09 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	88.80	88.80	83.95	84.14	84.14	949,900
Feb 20, 2025	90.80	90.95	87.28	87.92	87.92	825,000
Feb 19, 2025	87.65	91.18	86.65	90.95	90.95	545,000
Feb 18, 2025	86.38	88.63	85.89	88.62	88.62	771,000
Feb 14, 2025	86.00	87.19	85.88	86.47	86.47	416,700
Feb 13, 2025	84.83	85.45	83.90	85.25	85.25	284,300
Feb 12, 2025	81.75	83.95	80.86	83.91	83.91	429,400
Feb 11, 2025	82.99	84.15	80.11	83.89	83.89	533,300
Feb 10, 2025	86.01	86.01	83.66	84.02	84.02	261,100
Feb 7, 2025	87.63	87.63	84.84	85.48	85.48	338,300
Feb 6, 2025	84.00	87.34	84.00	87.32	87.32	360,200
Feb 5, 2025	84.44	84.71	83.63	83.74	83.74	196,200
Feb 4, 2025	84.98	84.98	83.77	84.37	84.37	281,900
Feb 3, 2025	84.00	85.57	82.40	84.89	84.89	320,100
Jan 31, 2025	89.13	89.52	86.30	86.77	86.77	265,800
Jan 30, 2025	88.12	89.63	87.52	89.11	89.11	366,900
Jan 29, 2025	87.90	88.44	85.60	86.90	86.90	291,100
Jan 28, 2025	87.80	88.65	87.44	87.65	87.65	268,900
Jan 27, 2025	86.47	90.00	86.47	88.27	88.27	321,000
Jan 24, 2025	86.79	87.35	86.01	86.75	86.75	324,000
Jan 23, 2025	85.84	87.23	85.36	86.75	86.75	206,000
Jan 22, 2025	86.33	86.38	85.47	86.11	86.11	206,000
Jan 21, 2025	85.58	87.10	85.58	86.84	86.84	240,300
Jan 17, 2025	86.12	86.53	85.03	85.04	85.04	189,100
Jan 16, 2025	86.34	87.62	84.87	85.17	85.17	227,700
Jan 15, 2025	87.68	88.75	86.12	86.34	86.34	297,800
Jan 14, 2025	83.50	85.80	83.50	85.05	85.05	442,700
Jan 13, 2025	82.59	83.00	81.01	82.30	82.30	386,900
Jan 10, 2025	84.31	85.65	83.14	83.20	83.20	247,400
Jan 8, 2025	85.15	85.96	84.56	85.57	85.57	285,800
Jan 7, 2025	86.51	86.91	85.35	85.75	85.75	331,100
Jan 6, 2025	87.07	88.24	85.80	86.05	86.05	551,000
Jan 3, 2025	87.40	88.01	85.70	86.87	86.87	396,100
Jan 2, 2025	90.43	90.43	86.80	87.39	87.39	385,100
Dec 31, 2024	89.90	90.67	89.44	89.80	89.80	225,400
Dec 30, 2024	89.56	89.73	87.76	88.95	88.95	211,000
Dec 27, 2024	90.81	91.92	89.77	90.63	90.63	120,800
Dec 26, 2024	90.70	92.20	90.70	91.52	91.52	145,600
Dec 24, 2024	90.50	91.71	89.59	91.61	91.61	74,600
Dec 23, 2024	90.24	90.52	89.30	90.34	90.34	211,100
Dec 20, 2024	89.02	91.40	89.02	90.24	90.24	681,200
Dec 19, 2024	0.79 Dividend
Dec 19, 2024	89.23	90.28	88.50	90.09	90.09	378,500
Dec 18, 2024	93.88	94.83	88.88	88.97	88.18	399,000
Dec 17, 2024	94.26	94.57	92.93	94.05	93.21	305,400
Dec 16, 2024	93.98	95.80	93.98	94.39	93.55	209,500
Dec 13, 2024	95.46	95.89	93.08	94.55	93.71	283,700
Dec 12, 2024	96.25	96.91	94.72	94.85	94.01	179,500
Dec 11, 2024	96.77	97.04	95.38	96.00	95.15	240,200
Dec 10, 2024	96.55	96.98	94.51	95.50	94.65	363,100
Dec 9, 2024	97.59	98.07	95.30	95.50	94.65	237,500
Dec 6, 2024	98.00	98.25	95.52	96.72	95.86	220,200
Dec 5, 2024	97.50	98.76	97.03	97.33	96.47	210,100
Dec 4, 2024	95.62	97.34	95.62	97.27	96.41	186,200
Dec 3, 2024	97.83	97.83	96.35	96.76	95.90	272,400
Dec 2, 2024	98.44	98.78	96.23	97.63	96.76	319,500
Nov 29, 2024	98.21	99.42	97.82	99.25	98.37	181,600
Nov 27, 2024	96.71	98.83	96.38	96.84	95.98	293,100
Nov 26, 2024	98.15	98.15	96.12	96.49	95.63	467,300
Nov 25, 2024	95.48	98.89	95.48	98.57	97.69	568,900
Nov 22, 2024	92.10	94.50	92.10	94.07	93.23	441,900
Nov 21, 2024	90.53	92.30	90.36	91.93	91.11	238,500
Nov 20, 2024	89.25	90.51	89.09	90.38	89.58	199,200
Nov 19, 2024	88.84	89.80	88.30	89.60	88.80	280,800
Nov 18, 2024	91.16	91.21	90.12	90.22	89.42	204,300
Nov 15, 2024	92.58	93.21	90.86	91.27	90.46	257,100
Nov 14, 2024	93.24	94.84	92.28	92.83	92.01	311,300
Nov 13, 2024	94.04	94.94	92.68	92.70	91.88	268,700
Nov 12, 2024	93.33	94.67	92.82	93.86	93.03	382,700
Nov 11, 2024	96.07	96.27	93.86	94.14	93.30	485,200
Nov 8, 2024	95.72	96.39	94.69	95.60	94.75	776,200
Nov 7, 2024	88.75	100.32	88.30	95.98	95.13	1,564,200
Nov 6, 2024	81.50	85.78	81.38	84.79	84.04	962,200
Nov 5, 2024	77.69	79.37	77.02	79.29	78.59	357,200
Nov 4, 2024	78.51	79.35	77.36	78.14	77.45	296,500
Nov 1, 2024	77.85	80.00	77.85	78.72	78.02	434,700
Oct 31, 2024	80.01	80.84	76.33	77.03	76.35	446,500
Oct 30, 2024	79.26	81.47	79.26	80.25	79.54	352,100
Oct 29, 2024	79.04	80.28	78.88	79.75	79.04	293,700
Oct 28, 2024	78.91	80.00	78.71	79.66	78.95	380,500
Oct 25, 2024	77.29	78.83	77.06	78.20	77.51	268,200
Oct 24, 2024	76.28	77.10	75.00	76.69	76.01	269,600
Oct 23, 2024	76.83	77.61	75.18	75.54	74.87	320,500
Oct 22, 2024	77.44	77.44	76.26	76.95	76.27	261,200
Oct 21, 2024	79.29	80.08	77.29	77.35	76.66	310,500
Oct 18, 2024	80.54	80.54	78.65	79.36	78.66	333,100
Oct 17, 2024	78.96	80.38	77.41	80.37	79.66	461,400
Oct 16, 2024	76.01	79.72	75.04	79.33	78.63	541,400
Oct 15, 2024	74.76	75.79	74.36	75.02	74.35	342,700
Oct 14, 2024	73.94	74.99	72.95	74.77	74.11	256,000
Oct 11, 2024	72.39	74.03	72.39	73.64	72.99	212,800
Oct 10, 2024	72.53	73.11	72.05	72.68	72.03	230,400
Oct 9, 2024	73.45	74.32	72.66	72.68	72.03	240,200
Oct 8, 2024	73.50	74.59	72.50	73.57	72.92	234,100
Oct 7, 2024	75.77	76.46	73.54	73.93	73.27	297,300
Oct 4, 2024	75.38	76.49	75.04	76.38	75.70	268,100
Oct 3, 2024	73.38	74.52	72.66	73.85	73.19	370,700
Oct 2, 2024	72.94	74.76	72.94	74.28	73.62	267,200
Oct 1, 2024	73.48	74.02	71.53	73.74	73.09	468,400
Sep 30, 2024	76.01	76.20	73.22	73.48	72.83	400,400
Sep 27, 2024	76.99	77.28	75.47	76.50	75.82	221,700
Sep 26, 2024	74.31	76.12	73.94	75.76	75.09	326,700
Sep 25, 2024	75.97	75.97	73.59	73.62	72.97	310,600
Sep 24, 2024	76.26	77.35	75.78	76.07	75.39	301,100
Sep 23, 2024	74.48	75.44	74.25	75.22	74.55	252,100
Sep 20, 2024	74.42	74.71	73.26	74.49	73.83	805,300
Sep 19, 2024	0.76 Dividend
Sep 19, 2024	73.62	76.04	72.90	74.58	73.92	630,500
Sep 18, 2024	72.54	73.99	71.72	72.30	70.90	491,700
Sep 17, 2024	73.26	74.68	72.48	73.92	72.49	356,500
Sep 16, 2024	73.61	74.00	71.86	71.95	70.56	304,200
Sep 13, 2024	72.28	73.71	71.70	73.29	71.88	397,800
Sep 12, 2024	71.23	71.41	69.48	71.38	70.00	466,500
Sep 11, 2024	69.20	69.62	67.28	69.21	67.87	542,700
Sep 10, 2024	70.35	70.36	67.72	69.44	68.10	360,200
Sep 9, 2024	71.56	71.93	69.96	70.36	69.00	359,800
Sep 6, 2024	73.47	73.78	71.57	71.68	70.30	462,100
Sep 5, 2024	72.72	73.55	71.24	73.11	71.70	483,100
Sep 4, 2024	72.82	73.62	72.16	72.42	71.02	309,500
Sep 3, 2024	73.00	74.41	73.00	73.24	71.83	448,900
Aug 30, 2024	73.98	74.42	73.04	74.00	72.57	392,200
Aug 29, 2024	73.80	74.33	72.50	73.48	72.06	286,300
Aug 28, 2024	72.30	73.72	72.30	73.10	71.69	439,300
Aug 27, 2024	72.51	73.47	72.05	72.83	71.42	219,300
Aug 26, 2024	74.79	75.36	73.17	73.21	71.80	303,400
Aug 23, 2024	72.78	74.49	72.24	74.03	72.60	276,700
Aug 22, 2024	72.39	72.95	71.93	72.21	70.82	213,700
Aug 21, 2024	71.35	72.63	71.05	72.40	71.00	283,900
Aug 20, 2024	72.45	72.76	70.25	70.30	68.94	353,300
Aug 19, 2024	71.23	72.96	71.20	72.88	71.47	369,100
Aug 16, 2024	71.37	71.74	70.75	71.19	69.82	257,300
Aug 15, 2024	71.77	72.56	71.07	71.75	70.37	387,900
Aug 14, 2024	71.12	71.25	69.55	70.03	68.68	363,000
Aug 13, 2024	68.97	71.08	68.36	70.74	69.37	353,100
Aug 12, 2024	70.15	70.15	68.34	68.51	67.19	426,600
Aug 9, 2024	70.88	70.88	69.05	69.62	68.28	669,300
Aug 8, 2024	73.19	73.27	70.43	70.91	69.54	467,800
Aug 7, 2024	74.78	74.78	72.55	73.06	71.65	349,700
Aug 6, 2024	71.78	75.23	71.60	73.71	72.29	491,500
Aug 5, 2024	73.18	74.17	71.44	71.99	70.60	769,900
Aug 2, 2024	75.76	78.64	74.11	76.66	75.18	789,300
Aug 1, 2024	78.21	80.61	75.96	77.88	76.38	1,827,700
Jul 31, 2024	87.25	87.75	83.88	84.58	82.95	617,200
Jul 30, 2024	85.99	87.43	85.32	87.23	85.55	323,000
Jul 29, 2024	85.02	86.00	83.90	85.45	83.80	354,600
Jul 26, 2024	86.57	86.95	84.17	85.46	83.81	413,000
Jul 25, 2024	81.40	86.45	80.25	85.37	83.72	652,400
Jul 24, 2024	86.95	86.95	81.28	81.50	79.93	913,600
Jul 23, 2024	86.27	88.46	86.26	87.90	86.20	277,100
Jul 22, 2024	88.49	88.77	85.82	88.13	86.43	286,000
Jul 19, 2024	87.80	88.44	86.76	88.34	86.64	303,700
Jul 18, 2024	89.53	91.94	88.17	88.30	86.60	353,300
Jul 17, 2024	89.27	90.60	89.27	89.91	88.17	431,500
Jul 16, 2024	87.18	90.70	87.17	90.46	88.71	561,900
Jul 15, 2024	87.42	88.01	86.00	86.76	85.09	302,200
Jul 12, 2024	88.73	89.21	86.94	87.03	85.35	375,400
Jul 11, 2024	86.75	88.48	85.70	88.19	86.49	457,600
Jul 10, 2024	82.04	85.89	81.64	85.47	83.82	567,400
Jul 9, 2024	81.50	82.32	81.32	81.43	79.86	357,100
Jul 8, 2024	82.90	83.63	81.38	81.78	80.20	266,800
Jul 5, 2024	82.62	82.90	81.38	82.13	80.55	572,500
Jul 3, 2024	84.29	84.75	82.68	83.17	81.57	211,000
Jul 2, 2024	83.67	83.94	82.10	83.62	82.01	397,700
Jul 1, 2024	87.50	87.98	82.40	83.74	82.12	580,100
Jun 28, 2024	83.71	87.39	83.66	87.32	85.63	745,200
Jun 27, 2024	83.23	84.00	82.12	83.32	81.71	457,900
Jun 26, 2024	84.41	84.53	82.87	83.09	81.49	430,200
Jun 25, 2024	85.17	85.64	84.09	84.92	83.28	284,700
Jun 24, 2024	85.44	86.13	84.88	85.17	83.53	306,100
Jun 21, 2024	84.61	85.16	83.99	85.15	83.51	537,400
Jun 20, 2024	84.91	86.32	84.56	84.73	83.09	303,700
Jun 18, 2024	86.89	87.55	85.23	85.28	83.63	317,600
Jun 17, 2024	84.68	86.99	84.68	86.74	85.07	363,300
Jun 14, 2024	86.38	86.42	84.35	85.14	83.50	456,700
Jun 13, 2024	88.92	89.24	87.03	88.06	86.36	382,100
Jun 12, 2024	89.21	91.61	88.68	89.59	87.86	456,900
Jun 11, 2024	88.81	88.81	86.95	87.36	85.67	463,000
Jun 10, 2024	87.57	89.71	87.12	89.44	87.71	322,000
Jun 7, 2024	89.03	89.03	87.59	88.58	86.87	447,600
Jun 6, 2024	87.62	90.74	86.70	90.29	88.55	534,300
Jun 5, 2024	89.79	90.45	87.76	87.98	86.28	713,200
Jun 4, 2024	86.87	89.50	86.82	89.32	87.60	956,700
Jun 3, 2024	91.20	91.20	87.45	87.68	85.99	657,800
May 31, 2024	92.00	92.79	89.81	90.27	88.53	659,400
May 30, 2024	91.49	92.15	90.69	91.71	89.94	232,700
May 29, 2024	91.74	91.89	90.29	91.13	89.37	296,100
May 28, 2024	94.00	94.61	92.73	93.35	91.55	327,800
May 24, 2024	90.73	93.54	90.28	93.24	91.44	351,400
May 23, 2024	92.65	92.87	90.05	90.22	88.48	429,100
May 22, 2024	0.76 Dividend
May 22, 2024	94.13	94.98	92.42	92.76	90.97	433,000
May 21, 2024	97.87	98.04	94.79	94.89	92.31	374,900
May 20, 2024	97.99	99.35	97.27	98.06	95.40	267,100
May 17, 2024	99.96	99.96	98.11	98.18	95.51	198,500
May 16, 2024	100.21	101.16	99.50	99.96	97.25	226,600
May 15, 2024	101.31	101.33	99.03	99.96	97.25	357,000
May 14, 2024	101.51	102.39	99.89	100.61	97.88	331,800
May 13, 2024	100.12	101.79	99.81	100.25	97.53	344,400
May 10, 2024	99.62	99.86	97.30	99.50	96.80	362,400
May 9, 2024	97.75	99.46	96.06	99.37	96.67	439,600
May 8, 2024	97.96	98.59	95.88	96.50	93.88	806,300
May 7, 2024	98.96	103.46	98.80	99.15	96.46	882,800
May 6, 2024	98.50	99.03	97.33	97.51	94.86	523,800
May 3, 2024	99.73	100.75	97.15	97.18	94.54	328,000
May 2, 2024	96.91	97.84	95.98	97.66	95.01	214,400
May 1, 2024	95.77	97.36	94.53	95.37	92.78	332,800
Apr 30, 2024	97.44	97.75	95.15	96.11	93.50	558,000
Apr 29, 2024	101.27	101.54	98.24	98.58	95.90	409,100
Apr 26, 2024	100.65	103.51	100.65	100.87	98.13	250,200
Apr 25, 2024	102.40	102.57	100.46	101.03	98.29	229,500
Apr 24, 2024	101.80	103.33	101.32	103.17	100.37	348,400
Apr 23, 2024	98.61	101.82	98.61	101.77	99.01	478,900
Apr 22, 2024	98.76	100.14	97.38	98.89	96.20	436,500
Apr 19, 2024	98.75	100.12	97.69	97.99	95.33	487,300
Apr 18, 2024	97.93	99.33	97.55	98.94	96.25	427,900
Apr 17, 2024	98.68	99.00	96.54	97.67	95.02	526,700
Apr 16, 2024	96.92	98.47	96.20	97.81	95.15	493,600
Apr 15, 2024	98.62	99.28	96.78	97.74	95.09	614,900
Apr 12, 2024	99.53	100.50	96.86	97.00	94.37	570,900
Apr 11, 2024	100.50	101.15	99.04	100.78	98.04	264,100
Apr 10, 2024	101.00	101.68	98.88	100.31	97.59	399,400
Apr 9, 2024	103.15	104.49	101.66	103.21	100.41	230,400
Apr 8, 2024	100.98	103.77	100.87	103.07	100.27	501,600
Apr 5, 2024	100.12	101.01	99.71	100.18	97.46	471,000
Apr 4, 2024	105.06	105.65	99.74	99.98	97.27	470,800
Apr 3, 2024	103.52	105.21	103.00	103.90	101.08	701,500
Apr 2, 2024	105.70	105.98	103.73	103.85	101.03	878,800
Apr 1, 2024	107.51	108.32	106.07	107.18	104.27	818,900
Mar 28, 2024	105.55	108.57	105.51	107.73	104.80	871,700
Mar 27, 2024	101.70	105.42	101.70	105.30	102.44	595,000
Mar 26, 2024	103.13	103.13	100.84	101.00	98.26	394,000
Mar 25, 2024	99.41	101.06	99.08	100.82	98.08	358,400
Mar 22, 2024	101.31	101.47	98.65	98.89	96.20	411,900
Mar 21, 2024	101.97	102.66	100.19	101.43	98.68	354,500
Mar 20, 2024	97.22	102.09	97.22	101.28	98.53	655,300
Mar 19, 2024	97.64	98.79	96.35	97.84	95.18	460,400
Mar 18, 2024	98.59	99.61	97.81	97.84	95.18	615,300
Mar 15, 2024	97.36	99.90	97.36	98.66	95.98	986,400
Mar 14, 2024	97.49	98.79	96.04	97.79	95.13	1,539,300
Mar 13, 2024	95.31	98.52	95.31	98.00	95.34	687,900
Mar 12, 2024	94.23	95.89	94.02	95.56	92.97	444,900
Mar 11, 2024	93.73	95.22	92.97	94.39	91.83	280,800
Mar 8, 2024	94.54	95.48	93.89	94.04	91.49	368,000
Mar 7, 2024	94.90	96.41	93.57	93.61	91.07	401,200
Mar 6, 2024	93.04	96.10	91.88	94.68	92.11	569,800
Mar 5, 2024	91.04	92.89	91.04	91.76	89.27	402,300
Mar 4, 2024	93.93	94.44	91.41	91.78	89.29	474,300
Mar 1, 2024	93.91	94.66	91.63	93.94	91.39	385,900
Feb 29, 2024	94.81	95.00	92.45	93.19	90.66	595,300
Feb 28, 2024	0.76 Dividend
Feb 28, 2024	92.87	95.33	92.87	94.43	91.87	426,900
Feb 27, 2024	95.60	96.02	93.61	94.32	91.02	627,000
Feb 26, 2024	94.85	95.22	93.70	94.65	91.34	463,900
Feb 23, 2024	95.68	96.50	94.24	94.86	91.54	753,600
Feb 22, 2024	90.95	96.62	88.63	95.98	92.62	1,687,800

HGV Hilton Grand Vacations Inc.

41.01

-2.33%

BALY Bally's Corporation

16.25

-6.23%

PLYA Playa Hotels & Resorts N.V.

13.31

-0.22%

CZR Caesars Entertainment, Inc.

35.34

-6.41%

RRR Red Rock Resorts, Inc.

51.40

-2.63%

MTN Vail Resorts, Inc.

158.47

-0.12%

LVS Las Vegas Sands Corp.

44.02

-2.11%

MGM MGM Resorts International

36.00

-6.01%

MCRI Monarch Casino & Resort, Inc.

89.40

-3.45%

FLL Full House Resorts, Inc.

5.33

-0.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Marriott Vacations Worldwide Corporation (VAC)

Related Tickers