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

NYSE - Nasdaq Real Time Price USD

Marriott Vacations Worldwide Corporation (VAC)

Compare
53.23
+0.21
+(0.40%)
As of 12:34:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202552.5553.7052.3953.2353.23143,395
Apr 15, 202553.9354.8152.3553.0253.02317,800
Apr 14, 202554.3254.3250.8453.8953.89650,600
Apr 11, 202552.7454.1151.5353.4753.47480,200
Apr 10, 202557.0257.0251.6552.8352.83669,000
Apr 9, 202550.5160.1049.2259.2859.281,004,900
Apr 8, 202555.5355.9550.2450.8650.86658,800
Apr 7, 202552.9857.3451.1453.1853.181,026,900
Apr 4, 202554.1955.4750.9754.5754.57770,300
Apr 3, 202561.8861.8856.2056.6256.62946,500
Apr 2, 202561.8765.8361.8765.5765.57355,000
Apr 1, 202564.2464.6161.8662.9462.94561,700
Mar 31, 202564.9765.3663.8264.2464.24599,700
Mar 28, 202566.2166.6965.3166.1566.15548,900
Mar 27, 202565.6066.8164.6466.7466.74463,800
Mar 26, 202567.1368.3165.8666.2166.21388,600
Mar 25, 202567.3668.7466.7767.0767.07388,400
Mar 24, 202567.3168.2566.3267.1767.17498,100
Mar 21, 202565.2666.0063.4665.8565.85617,100
Mar 20, 202566.8068.6566.6366.7366.73388,900
Mar 19, 202565.5668.1965.5667.7967.79564,500
Mar 18, 202567.9668.3765.4365.5665.56579,000
Mar 17, 202567.1170.2566.9368.5568.55607,600
Mar 14, 202567.1668.0465.9466.5466.54607,500
Mar 13, 202568.2869.1366.0666.4066.40645,500
Mar 12, 202568.2769.2366.8568.6068.60485,400
Mar 11, 202570.9971.1667.5467.6967.69726,400
Mar 10, 202571.7973.2569.9971.1671.16747,800
Mar 7, 202572.7573.6570.7172.9372.93532,700
Mar 6, 202572.2473.1071.0771.7271.72554,100
Mar 5, 2025 0.79 Dividend
Mar 5, 202571.1573.6870.5672.9072.90747,200
Mar 4, 202572.1672.6069.7471.0770.28782,600
Mar 3, 202575.7176.6873.2773.3872.56634,600
Feb 28, 202576.6877.8473.7975.4474.60859,000
Feb 27, 202582.5883.5576.2377.4776.611,301,700
Feb 26, 202585.7988.6985.2385.3884.43977,100
Feb 25, 202587.8987.8983.7285.2884.33511,300
Feb 24, 202584.8387.9884.2286.7085.74479,600
Feb 21, 202588.8088.8083.9584.1483.20949,900
Feb 20, 202590.8090.9587.2887.9286.94825,000
Feb 19, 202587.6591.1886.6590.9589.94545,000
Feb 18, 202586.3888.6385.8988.6287.63771,000
Feb 14, 202586.0087.1985.8886.4785.51416,700
Feb 13, 202584.8385.4583.9085.2584.30284,300
Feb 12, 202581.7583.9580.8683.9182.98429,400
Feb 11, 202582.9984.1580.1183.8982.96533,300
Feb 10, 202586.0186.0183.6684.0283.09261,100
Feb 7, 202587.6387.6384.8485.4884.53338,300
Feb 6, 202584.0087.3484.0087.3286.35360,200
Feb 5, 202584.4484.7183.6383.7482.81196,200
Feb 4, 202584.9884.9883.7784.3783.43281,900
Feb 3, 202584.0085.5782.4084.8983.95320,100
Jan 31, 202589.1389.5286.3086.7785.81265,800
Jan 30, 202588.1289.6387.5289.1188.12366,900
Jan 29, 202587.9088.4485.6086.9085.93291,100
Jan 28, 202587.8088.6587.4487.6586.68268,900
Jan 27, 202586.4790.0086.4788.2787.29321,000
Jan 24, 202586.7987.3586.0186.7585.79324,000
Jan 23, 202585.8487.2385.3686.7585.79206,000
Jan 22, 202586.3386.3885.4786.1185.15206,000
Jan 21, 202585.5887.1085.5886.8485.87240,300
Jan 17, 202586.1286.5385.0385.0484.09189,100
Jan 16, 202586.3487.6284.8785.1784.22227,700
Jan 15, 202587.6888.7586.1286.3485.38297,800
Jan 14, 202583.5085.8083.5085.0584.10442,700
Jan 13, 202582.5983.0081.0182.3081.39386,900
Jan 10, 202584.3185.6583.1483.2082.28247,400
Jan 8, 202585.1585.9684.5685.5784.62285,800
Jan 7, 202586.5186.9185.3585.7584.80331,100
Jan 6, 202587.0788.2485.8086.0585.09551,000
Jan 3, 202587.4088.0185.7086.8785.90396,100
Jan 2, 202590.4390.4386.8087.3986.42385,100
Dec 31, 202489.9090.6789.4489.8088.80225,400
Dec 30, 202489.5689.7387.7688.9587.96211,000
Dec 27, 202490.8191.9289.7790.6389.62120,800
Dec 26, 202490.7092.2090.7091.5290.50145,600
Dec 24, 202490.5091.7189.5991.6190.5974,600
Dec 23, 202490.2490.5289.3090.3489.34211,100
Dec 20, 202489.0291.4089.0290.2489.24681,200
Dec 19, 2024 0.79 Dividend
Dec 19, 202489.2390.2888.5090.0989.09378,500
Dec 18, 202493.8894.8388.8888.9787.20399,000
Dec 17, 202494.2694.5792.9394.0592.18305,400
Dec 16, 202493.9895.8093.9894.3992.51209,500
Dec 13, 202495.4695.8993.0894.5592.67283,700
Dec 12, 202496.2596.9194.7294.8592.96179,500
Dec 11, 202496.7797.0495.3896.0094.09240,200
Dec 10, 202496.5596.9894.5195.5093.60363,100
Dec 9, 202497.5998.0795.3095.5093.60237,500
Dec 6, 202498.0098.2595.5296.7294.80220,200
Dec 5, 202497.5098.7697.0397.3395.39210,100
Dec 4, 202495.6297.3495.6297.2795.33186,200
Dec 3, 202497.8397.8396.3596.7694.83272,400
Dec 2, 202498.4498.7896.2397.6395.69319,500
Nov 29, 202498.2199.4297.8299.2597.28181,600
Nov 27, 202496.7198.8396.3896.8494.91293,100
Nov 26, 202498.1598.1596.1296.4994.57467,300
Nov 25, 202495.4898.8995.4898.5796.61568,900
Nov 22, 202492.1094.5092.1094.0792.20441,900
Nov 21, 202490.5392.3090.3691.9390.10238,500
Nov 20, 202489.2590.5189.0990.3888.58199,200
Nov 19, 202488.8489.8088.3089.6087.82280,800
Nov 18, 202491.1691.2190.1290.2288.42204,300
Nov 15, 202492.5893.2190.8691.2789.45257,100
Nov 14, 202493.2494.8492.2892.8390.98311,300
Nov 13, 202494.0494.9492.6892.7090.86268,700
Nov 12, 202493.3394.6792.8293.8691.99382,700
Nov 11, 202496.0796.2793.8694.1492.27485,200
Nov 8, 202495.7296.3994.6995.6093.70776,200
Nov 7, 202488.75100.3288.3095.9894.071,564,200
Nov 6, 202481.5085.7881.3884.7983.10962,200
Nov 5, 202477.6979.3777.0279.2977.71357,200
Nov 4, 202478.5179.3577.3678.1476.59296,500
Nov 1, 202477.8580.0077.8578.7277.15434,700
Oct 31, 202480.0180.8476.3377.0375.50446,500
Oct 30, 202479.2681.4779.2680.2578.65352,100
Oct 29, 202479.0480.2878.8879.7578.16293,700
Oct 28, 202478.9180.0078.7179.6678.08380,500
Oct 25, 202477.2978.8377.0678.2076.64268,200
Oct 24, 202476.2877.1075.0076.6975.16269,600
Oct 23, 202476.8377.6175.1875.5474.04320,500
Oct 22, 202477.4477.4476.2676.9575.42261,200
Oct 21, 202479.2980.0877.2977.3575.81310,500
Oct 18, 202480.5480.5478.6579.3677.78333,100
Oct 17, 202478.9680.3877.4180.3778.77461,400
Oct 16, 202476.0179.7275.0479.3377.75541,400
Oct 15, 202474.7675.7974.3675.0273.53342,700
Oct 14, 202473.9474.9972.9574.7773.28256,000
Oct 11, 202472.3974.0372.3973.6472.17212,800
Oct 10, 202472.5373.1172.0572.6871.23230,400
Oct 9, 202473.4574.3272.6672.6871.23240,200
Oct 8, 202473.5074.5972.5073.5772.11234,100
Oct 7, 202475.7776.4673.5473.9372.46297,300
Oct 4, 202475.3876.4975.0476.3874.86268,100
Oct 3, 202473.3874.5272.6673.8572.38370,700
Oct 2, 202472.9474.7672.9474.2872.80267,200
Oct 1, 202473.4874.0271.5373.7472.27468,400
Sep 30, 202476.0176.2073.2273.4872.02400,400
Sep 27, 202476.9977.2875.4776.5074.98221,700
Sep 26, 202474.3176.1273.9475.7674.25326,700
Sep 25, 202475.9775.9773.5973.6272.16310,600
Sep 24, 202476.2677.3575.7876.0774.56301,100
Sep 23, 202474.4875.4474.2575.2273.72252,100
Sep 20, 202474.4274.7173.2674.4973.01805,300
Sep 19, 2024 0.76 Dividend
Sep 19, 202473.6276.0472.9074.5873.10630,500
Sep 18, 202472.5473.9971.7272.3070.12491,700
Sep 17, 202473.2674.6872.4873.9271.69356,500
Sep 16, 202473.6174.0071.8671.9569.78304,200
Sep 13, 202472.2873.7171.7073.2971.08397,800
Sep 12, 202471.2371.4169.4871.3869.22466,500
Sep 11, 202469.2069.6267.2869.2167.12542,700
Sep 10, 202470.3570.3667.7269.4467.34360,200
Sep 9, 202471.5671.9369.9670.3668.24359,800
Sep 6, 202473.4773.7871.5771.6869.52462,100
Sep 5, 202472.7273.5571.2473.1170.90483,100
Sep 4, 202472.8273.6272.1672.4270.23309,500
Sep 3, 202473.0074.4173.0073.2471.03448,900
Aug 30, 202473.9874.4273.0474.0071.77392,200
Aug 29, 202473.8074.3372.5073.4871.26286,300
Aug 28, 202472.3073.7272.3073.1070.89439,300
Aug 27, 202472.5173.4772.0572.8370.63219,300
Aug 26, 202474.7975.3673.1773.2171.00303,400
Aug 23, 202472.7874.4972.2474.0371.79276,700
Aug 22, 202472.3972.9571.9372.2170.03213,700
Aug 21, 202471.3572.6371.0572.4070.21283,900
Aug 20, 202472.4572.7670.2570.3068.18353,300
Aug 19, 202471.2372.9671.2072.8870.68369,100
Aug 16, 202471.3771.7470.7571.1969.04257,300
Aug 15, 202471.7772.5671.0771.7569.58387,900
Aug 14, 202471.1271.2569.5570.0367.92363,000
Aug 13, 202468.9771.0868.3670.7468.60353,100
Aug 12, 202470.1570.1568.3468.5166.44426,600
Aug 9, 202470.8870.8869.0569.6267.52669,300
Aug 8, 202473.1973.2770.4370.9168.77467,800
Aug 7, 202474.7874.7872.5573.0670.85349,700
Aug 6, 202471.7875.2371.6073.7171.48491,500
Aug 5, 202473.1874.1771.4471.9969.82769,900
Aug 2, 202475.7678.6474.1176.6674.34789,300
Aug 1, 202478.2180.6175.9677.8875.531,827,700
Jul 31, 202487.2587.7583.8884.5882.03617,200
Jul 30, 202485.9987.4385.3287.2384.60323,000
Jul 29, 202485.0286.0083.9085.4582.87354,600
Jul 26, 202486.5786.9584.1785.4682.88413,000
Jul 25, 202481.4086.4580.2585.3782.79652,400
Jul 24, 202486.9586.9581.2881.5079.04913,600
Jul 23, 202486.2788.4686.2687.9085.25277,100
Jul 22, 202488.4988.7785.8288.1385.47286,000
Jul 19, 202487.8088.4486.7688.3485.67303,700
Jul 18, 202489.5391.9488.1788.3085.63353,300
Jul 17, 202489.2790.6089.2789.9187.19431,500
Jul 16, 202487.1890.7087.1790.4687.73561,900
Jul 15, 202487.4288.0186.0086.7684.14302,200
Jul 12, 202488.7389.2186.9487.0384.40375,400
Jul 11, 202486.7588.4885.7088.1985.53457,600
Jul 10, 202482.0485.8981.6485.4782.89567,400
Jul 9, 202481.5082.3281.3281.4378.97357,100
Jul 8, 202482.9083.6381.3881.7879.31266,800
Jul 5, 202482.6282.9081.3882.1379.65572,500
Jul 3, 202484.2984.7582.6883.1780.66211,000
Jul 2, 202483.6783.9482.1083.6281.09397,700
Jul 1, 202487.5087.9882.4083.7481.21580,100
Jun 28, 202483.7187.3983.6687.3284.68745,200
Jun 27, 202483.2384.0082.1283.3280.80457,900
Jun 26, 202484.4184.5382.8783.0980.58430,200
Jun 25, 202485.1785.6484.0984.9282.36284,700
Jun 24, 202485.4486.1384.8885.1782.60306,100
Jun 21, 202484.6185.1683.9985.1582.58537,400
Jun 20, 202484.9186.3284.5684.7382.17303,700
Jun 18, 202486.8987.5585.2385.2882.70317,600
Jun 17, 202484.6886.9984.6886.7484.12363,300
Jun 14, 202486.3886.4284.3585.1482.57456,700
Jun 13, 202488.9289.2487.0388.0685.40382,100
Jun 12, 202489.2191.6188.6889.5986.88456,900
Jun 11, 202488.8188.8186.9587.3684.72463,000
Jun 10, 202487.5789.7187.1289.4486.74322,000
Jun 7, 202489.0389.0387.5988.5885.90447,600
Jun 6, 202487.6290.7486.7090.2987.56534,300
Jun 5, 202489.7990.4587.7687.9885.32713,200
Jun 4, 202486.8789.5086.8289.3286.62956,700
Jun 3, 202491.2091.2087.4587.6885.03657,800
May 31, 202492.0092.7989.8190.2787.54659,400
May 30, 202491.4992.1590.6991.7188.94232,700
May 29, 202491.7491.8990.2991.1388.38296,100
May 28, 202494.0094.6192.7393.3590.53327,800
May 24, 202490.7393.5490.2893.2490.42351,400
May 23, 202492.6592.8790.0590.2287.50429,100
May 22, 2024 0.76 Dividend
May 22, 202494.1394.9892.4292.7689.96433,000
May 21, 202497.8798.0494.7994.8991.29374,900
May 20, 202497.9999.3597.2798.0694.34267,100
May 17, 202499.9699.9698.1198.1894.45198,500
May 16, 2024100.21101.1699.5099.9696.16226,600
May 15, 2024101.31101.3399.0399.9696.16357,000
May 14, 2024101.51102.3999.89100.6196.79331,800
May 13, 2024100.12101.7999.81100.2596.44344,400
May 10, 202499.6299.8697.3099.5095.72362,400
May 9, 202497.7599.4696.0699.3795.60439,600
May 8, 202497.9698.5995.8896.5092.84806,300
May 7, 202498.96103.4698.8099.1595.39882,800
May 6, 202498.5099.0397.3397.5193.81523,800
May 3, 202499.73100.7597.1597.1893.49328,000
May 2, 202496.9197.8495.9897.6693.95214,400
May 1, 202495.7797.3694.5395.3791.75332,800
Apr 30, 202497.4497.7595.1596.1192.46558,000
Apr 29, 2024101.27101.5498.2498.5894.84409,100
Apr 26, 2024100.65103.51100.65100.8797.04250,200
Apr 25, 2024102.40102.57100.46101.0397.19229,500
Apr 24, 2024101.80103.33101.32103.1799.25348,400
Apr 23, 202498.61101.8298.61101.7797.91478,900
Apr 22, 202498.76100.1497.3898.8995.14436,500
Apr 19, 202498.75100.1297.6997.9994.27487,300
Apr 18, 202497.9399.3397.5598.9495.18427,900
Apr 17, 202498.6899.0096.5497.6793.96526,700
Apr 16, 202496.9298.4796.2097.8194.10493,600

Related Tickers

HGV Hilton Grand Vacations Inc.
32.83
-0.83%
 
RRR Red Rock Resorts, Inc.
40.96
-0.64%
 
CZR Caesars Entertainment, Inc.
24.98
-0.36%
 
MGM MGM Resorts International
29.03
-2.31%
 
MTN Vail Resorts, Inc.
140.51
+0.24%
 
LVS Las Vegas Sands Corp.
32.36
-0.95%
 
MCRI Monarch Casino & Resort, Inc.
75.28
+0.15%
 
MLCO Melco Resorts & Entertainment Limited
4.7850
-3.14%
 
PENN PENN Entertainment, Inc.
14.20
-0.49%
 
WYNN Wynn Resorts, Limited
74.14
-1.02%