NYSE - Delayed Quote USD

Marriott Vacations Worldwide Corporation (VAC)

98.18 -1.78 (-1.78%)
At close: May 17 at 4:00 PM EDT
98.92 +0.74 (+0.75%)
After hours: May 17 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 99.96 99.96 98.11 98.18 98.18 198,500
May 16, 2024 100.21 101.16 99.50 99.96 99.96 226,600
May 15, 2024 101.31 101.33 99.03 99.96 99.96 357,000
May 14, 2024 101.51 102.39 99.89 100.61 100.61 331,800
May 13, 2024 100.12 101.79 99.81 100.25 100.25 344,400
May 10, 2024 99.62 99.86 97.30 99.50 99.50 362,400
May 9, 2024 97.75 99.46 96.06 99.37 99.37 439,600
May 8, 2024 97.96 98.59 95.88 96.50 96.50 806,300
May 7, 2024 98.96 103.46 98.80 99.15 99.15 882,800
May 6, 2024 98.50 99.03 97.33 97.51 97.51 523,800
May 3, 2024 99.73 100.75 97.15 97.18 97.18 328,000
May 2, 2024 96.91 97.84 95.98 97.66 97.66 214,400
May 1, 2024 95.77 97.36 94.53 95.37 95.37 332,800
Apr 30, 2024 97.44 97.75 95.15 96.11 96.11 558,000
Apr 29, 2024 101.27 101.54 98.24 98.58 98.58 409,100
Apr 26, 2024 100.65 103.51 100.65 100.87 100.87 250,200
Apr 25, 2024 102.40 102.57 100.46 101.03 101.03 229,500
Apr 24, 2024 101.80 103.33 101.32 103.17 103.17 348,400
Apr 23, 2024 98.61 101.82 98.61 101.77 101.77 478,900
Apr 22, 2024 98.76 100.14 97.38 98.89 98.89 436,500
Apr 19, 2024 98.75 100.12 97.69 97.99 97.99 487,300
Apr 18, 2024 97.93 99.33 97.55 98.94 98.94 427,900
Apr 17, 2024 98.68 99.00 96.54 97.67 97.67 526,700
Apr 16, 2024 96.92 98.47 96.20 97.81 97.81 493,600
Apr 15, 2024 98.62 99.28 96.78 97.74 97.74 614,900
Apr 12, 2024 99.53 100.50 96.86 97.00 97.00 570,900
Apr 11, 2024 100.50 101.15 99.04 100.78 100.78 264,100
Apr 10, 2024 101.00 101.68 98.88 100.31 100.31 399,400
Apr 9, 2024 103.15 104.49 101.66 103.21 103.21 230,400
Apr 8, 2024 100.98 103.77 100.87 103.07 103.07 501,600
Apr 5, 2024 100.12 101.01 99.71 100.18 100.18 471,000
Apr 4, 2024 105.06 105.65 99.74 99.98 99.98 470,800
Apr 3, 2024 103.52 105.21 103.00 103.90 103.90 701,500
Apr 2, 2024 105.70 105.98 103.73 103.85 103.85 878,800
Apr 1, 2024 107.51 108.32 106.07 107.18 107.18 818,900
Mar 28, 2024 105.55 108.57 105.51 107.73 107.73 871,700
Mar 27, 2024 101.70 105.42 101.70 105.30 105.30 595,000
Mar 26, 2024 103.13 103.13 100.84 101.00 101.00 394,000
Mar 25, 2024 99.41 101.06 99.08 100.82 100.82 358,400
Mar 22, 2024 101.31 101.47 98.65 98.89 98.89 411,900
Mar 21, 2024 101.97 102.66 100.19 101.43 101.43 354,500
Mar 20, 2024 97.22 102.09 97.22 101.28 101.28 655,300
Mar 19, 2024 97.64 98.79 96.35 97.84 97.84 460,400
Mar 18, 2024 98.59 99.61 97.81 97.84 97.84 615,300
Mar 15, 2024 97.36 99.90 97.36 98.66 98.66 986,400
Mar 14, 2024 97.49 98.79 96.04 97.79 97.79 1,539,300
Mar 13, 2024 95.31 98.52 95.31 98.00 98.00 687,900
Mar 12, 2024 94.23 95.89 94.02 95.56 95.56 444,900
Mar 11, 2024 93.73 95.22 92.97 94.39 94.39 280,800
Mar 8, 2024 94.54 95.48 93.89 94.04 94.04 368,000
Mar 7, 2024 94.90 96.41 93.57 93.61 93.61 401,200
Mar 6, 2024 93.04 96.10 91.88 94.68 94.68 569,800
Mar 5, 2024 91.04 92.89 91.04 91.76 91.76 402,300
Mar 4, 2024 93.93 94.44 91.41 91.78 91.78 474,300
Mar 1, 2024 93.91 94.66 91.63 93.94 93.94 385,900
Feb 29, 2024 94.81 95.00 92.45 93.19 93.19 595,300
Feb 28, 2024 0.76 Dividend
Feb 28, 2024 92.87 95.33 92.87 94.43 94.43 426,900
Feb 27, 2024 95.60 96.02 93.61 94.32 93.56 627,000
Feb 26, 2024 94.85 95.22 93.70 94.65 93.89 463,900
Feb 23, 2024 95.68 96.50 94.24 94.86 94.10 753,600
Feb 22, 2024 90.95 96.62 88.63 95.98 95.21 1,687,800
Feb 21, 2024 85.68 87.68 85.42 87.60 86.89 728,900
Feb 20, 2024 84.69 86.79 84.66 85.91 85.22 457,500
Feb 16, 2024 85.83 86.88 84.98 85.22 84.53 412,600
Feb 15, 2024 86.39 88.04 86.39 86.77 86.07 401,000
Feb 14, 2024 84.83 85.73 83.67 85.62 84.93 301,200
Feb 13, 2024 86.54 86.55 83.12 83.96 83.28 649,900
Feb 12, 2024 84.89 89.58 84.89 89.23 88.51 585,000
Feb 9, 2024 84.44 84.91 82.93 84.79 84.11 391,700
Feb 8, 2024 83.26 84.94 82.45 84.51 83.83 341,800
Feb 7, 2024 83.70 83.88 82.42 83.04 82.37 310,900
Feb 6, 2024 82.53 84.03 81.90 83.36 82.69 306,100
Feb 5, 2024 83.00 83.24 81.48 82.59 81.92 375,100
Feb 2, 2024 83.91 84.69 82.00 84.06 83.38 337,500
Feb 1, 2024 84.46 85.60 82.51 84.94 84.26 551,900
Jan 31, 2024 85.25 86.78 83.79 83.89 83.21 530,200
Jan 30, 2024 85.74 87.10 85.51 85.60 84.91 401,400
Jan 29, 2024 87.19 87.47 85.51 86.68 85.98 332,400
Jan 26, 2024 88.28 88.88 87.46 87.51 86.80 372,400
Jan 25, 2024 86.39 87.84 85.64 87.79 87.08 842,600
Jan 24, 2024 86.43 86.43 84.61 85.00 84.32 443,400
Jan 23, 2024 84.34 85.33 83.50 84.95 84.27 557,400
Jan 22, 2024 83.46 83.92 82.82 83.21 82.54 513,100
Jan 19, 2024 83.06 83.23 81.60 82.83 82.16 671,500
Jan 18, 2024 82.29 83.49 81.90 83.12 82.45 451,300
Jan 17, 2024 81.68 83.21 81.25 81.79 81.13 611,800
Jan 16, 2024 83.24 83.80 82.24 83.58 82.91 409,900
Jan 12, 2024 86.95 87.27 83.73 83.99 83.31 488,200
Jan 11, 2024 86.77 87.16 85.38 86.25 85.56 419,500
Jan 10, 2024 86.06 87.56 85.88 87.20 86.50 405,700
Jan 9, 2024 87.16 88.03 86.15 86.60 85.90 380,300
Jan 8, 2024 85.66 88.53 85.06 88.50 87.79 517,900
Jan 5, 2024 84.15 87.50 83.80 86.14 85.45 695,300
Jan 4, 2024 84.60 85.80 84.20 85.20 84.51 473,800
Jan 3, 2024 86.57 86.57 83.87 84.63 83.95 622,800
Jan 2, 2024 85.85 88.94 85.85 88.51 87.80 628,800
Dec 29, 2023 86.14 87.11 84.57 84.89 84.21 562,300
Dec 28, 2023 87.00 88.34 86.07 86.43 85.73 394,800
Dec 27, 2023 87.80 88.05 86.51 87.21 86.51 528,600
Dec 26, 2023 88.04 89.00 87.03 87.71 87.00 246,500
Dec 22, 2023 88.20 89.10 87.22 88.26 87.55 455,700
Dec 21, 2023 85.59 88.00 84.48 87.94 87.23 554,100
Dec 20, 2023 0.76 Dividend
Dec 20, 2023 86.97 86.97 83.57 83.79 83.11 677,600
Dec 19, 2023 86.61 88.20 86.51 87.93 86.47 645,600
Dec 18, 2023 87.99 88.17 85.20 85.42 84.00 829,200
Dec 15, 2023 90.51 90.73 87.03 87.79 86.33 1,415,400
Dec 14, 2023 84.86 91.64 84.86 91.48 89.96 1,457,800
Dec 13, 2023 79.83 83.55 78.77 83.46 82.07 1,079,900
Dec 12, 2023 81.08 81.60 79.85 80.18 78.85 383,100
Dec 11, 2023 80.71 82.08 80.44 81.40 80.05 519,500
Dec 8, 2023 79.08 81.92 78.63 80.88 79.53 1,051,200
Dec 7, 2023 74.34 77.67 74.24 77.66 76.37 622,600
Dec 6, 2023 74.04 75.65 73.22 74.22 72.99 677,100
Dec 5, 2023 76.43 76.91 72.97 73.02 71.81 830,800
Dec 4, 2023 77.83 79.86 76.52 77.10 75.82 765,800
Dec 1, 2023 73.05 79.18 72.78 77.53 76.24 2,048,200
Nov 30, 2023 73.78 73.94 72.80 72.90 71.69 789,400
Nov 29, 2023 75.20 75.49 73.67 73.68 72.45 997,000
Nov 28, 2023 75.00 75.45 74.33 74.64 73.40 666,200
Nov 27, 2023 77.13 77.58 75.01 75.20 73.95 809,100
Nov 24, 2023 80.23 80.33 77.03 77.14 75.86 490,900
Nov 22, 2023 78.12 80.61 77.88 80.44 79.10 905,500
Nov 21, 2023 78.14 78.15 76.92 77.14 75.86 511,700
Nov 20, 2023 80.24 80.24 78.38 78.77 77.46 454,200
Nov 17, 2023 79.13 80.66 77.79 80.24 78.91 683,800
Nov 16, 2023 84.19 84.52 81.14 81.47 80.12 628,200
Nov 15, 2023 80.58 84.99 80.58 84.74 83.33 925,600
Nov 14, 2023 78.08 81.51 78.08 80.67 79.33 717,700
Nov 13, 2023 76.06 76.71 75.52 76.02 74.76 493,400
Nov 10, 2023 76.32 76.66 75.19 76.45 75.18 645,700
Nov 9, 2023 79.64 79.74 76.35 76.50 75.23 584,600
Nov 8, 2023 81.99 82.48 79.24 79.25 77.93 645,100
Nov 7, 2023 78.92 81.92 78.45 81.80 80.44 679,100
Nov 6, 2023 82.98 83.23 78.93 79.02 77.71 868,500
Nov 3, 2023 84.13 85.72 81.98 82.41 81.04 1,072,400
Nov 2, 2023 86.00 87.44 79.07 82.48 81.11 2,141,000
Nov 1, 2023 89.60 89.60 87.27 88.91 87.43 662,500
Oct 31, 2023 89.36 90.29 88.80 89.86 88.37 428,700
Oct 30, 2023 88.30 89.54 87.32 89.36 87.87 524,600
Oct 27, 2023 89.57 89.76 86.68 87.08 85.63 559,900
Oct 26, 2023 88.92 90.10 88.14 88.59 87.12 632,800
Oct 25, 2023 89.99 90.72 88.18 88.65 87.18 811,800
Oct 24, 2023 91.51 92.55 90.86 91.21 89.69 465,000
Oct 23, 2023 91.43 92.55 90.59 90.70 89.19 468,500
Oct 20, 2023 91.35 92.25 90.51 91.83 90.30 745,300
Oct 19, 2023 93.83 93.89 90.41 91.17 89.65 897,000
Oct 18, 2023 95.06 95.11 93.03 93.84 92.28 586,700
Oct 17, 2023 96.05 97.78 95.26 96.27 94.67 545,100
Oct 16, 2023 94.77 96.84 94.23 95.98 94.38 656,200
Oct 13, 2023 95.01 95.75 92.47 93.18 91.63 914,800
Oct 12, 2023 97.57 97.57 94.65 95.27 93.69 448,200
Oct 11, 2023 97.90 99.32 97.60 98.97 97.32 808,900
Oct 10, 2023 95.50 97.91 95.16 97.78 96.15 558,400
Oct 9, 2023 92.60 94.20 90.89 94.19 92.62 467,900
Oct 6, 2023 92.18 94.84 91.83 93.96 92.40 534,300
Oct 5, 2023 94.36 95.34 91.63 92.67 91.13 817,900
Oct 4, 2023 95.68 96.59 95.01 96.36 94.76 347,900
Oct 3, 2023 98.28 98.66 94.95 95.27 93.69 563,600
Oct 2, 2023 100.61 101.09 98.92 99.12 97.47 427,300
Sep 29, 2023 101.10 101.58 99.54 100.63 98.96 560,900
Sep 28, 2023 96.36 100.42 96.36 100.25 98.58 492,600
Sep 27, 2023 96.50 97.21 95.46 96.21 94.61 498,600
Sep 26, 2023 96.95 97.64 96.54 96.66 95.05 515,700
Sep 25, 2023 97.76 98.40 96.86 97.59 95.97 390,300
Sep 22, 2023 99.67 100.37 98.29 98.57 96.93 423,900
Sep 21, 2023 100.99 101.45 99.15 99.18 97.53 377,700
Sep 20, 2023 0.72 Dividend
Sep 20, 2023 101.04 103.92 101.04 101.95 100.25 593,400
Sep 19, 2023 101.54 102.12 100.10 100.96 98.57 518,800
Sep 18, 2023 102.54 102.89 101.69 101.81 99.40 350,700
Sep 15, 2023 104.26 104.81 102.03 102.66 100.23 1,113,200
Sep 14, 2023 101.27 104.50 101.27 104.45 101.98 460,200
Sep 13, 2023 101.89 102.42 100.27 100.42 98.05 527,000
Sep 12, 2023 101.56 102.93 101.35 102.25 99.83 605,200
Sep 11, 2023 104.28 104.64 101.90 102.14 99.72 418,200
Sep 8, 2023 104.25 105.16 103.40 103.51 101.06 564,500
Sep 7, 2023 106.20 106.61 102.65 103.60 101.15 822,600
Sep 6, 2023 106.26 108.26 106.26 107.23 104.69 306,200
Sep 5, 2023 109.91 111.14 106.47 106.67 104.15 780,800
Sep 1, 2023 109.18 111.19 109.18 110.73 108.11 254,400
Aug 31, 2023 111.02 111.65 108.44 108.69 106.12 353,800
Aug 30, 2023 111.39 112.32 110.76 110.84 108.22 244,300
Aug 29, 2023 109.88 112.46 109.40 111.70 109.06 313,000
Aug 28, 2023 109.70 111.10 108.99 109.84 107.24 215,200
Aug 25, 2023 110.02 110.46 108.95 109.44 106.85 256,000
Aug 24, 2023 110.41 112.53 109.84 109.86 107.26 328,800
Aug 23, 2023 109.83 111.43 109.61 111.30 108.67 334,700
Aug 22, 2023 108.59 110.61 108.09 109.99 107.39 508,800
Aug 21, 2023 109.94 110.83 107.58 107.99 105.44 480,100
Aug 18, 2023 109.44 111.24 109.29 109.46 106.87 321,800
Aug 17, 2023 112.17 112.49 110.43 110.49 107.88 357,600
Aug 16, 2023 111.11 112.91 111.11 111.96 109.31 357,500
Aug 15, 2023 112.65 113.36 111.41 111.60 108.96 328,200
Aug 14, 2023 111.74 113.80 111.02 113.76 111.07 249,700
Aug 11, 2023 112.48 113.75 112.04 112.26 109.61 310,500
Aug 10, 2023 116.27 116.30 113.47 113.53 110.85 421,000
Aug 9, 2023 115.12 117.16 113.84 115.29 112.56 538,700
Aug 8, 2023 110.62 112.52 109.29 112.05 109.40 381,100
Aug 7, 2023 109.39 113.93 109.39 112.47 109.81 582,800
Aug 4, 2023 112.18 112.18 109.00 109.23 106.65 844,400
Aug 3, 2023 112.12 114.99 109.15 111.44 108.81 2,428,200
Aug 2, 2023 124.29 127.25 124.29 124.85 121.90 357,600
Aug 1, 2023 127.08 127.85 124.77 126.53 123.54 333,800
Jul 31, 2023 128.26 129.17 127.52 128.51 125.47 241,400
Jul 28, 2023 127.93 129.26 126.95 127.88 124.86 281,000
Jul 27, 2023 126.93 129.74 126.16 126.57 123.58 430,100
Jul 26, 2023 127.08 128.90 124.46 126.15 123.17 453,900
Jul 25, 2023 127.79 129.10 127.23 127.94 124.91 410,400
Jul 24, 2023 130.15 130.82 127.64 128.43 125.39 391,000
Jul 21, 2023 133.40 133.40 130.33 130.77 127.68 319,900
Jul 20, 2023 132.98 133.92 132.30 132.46 129.33 300,000
Jul 19, 2023 133.73 133.99 132.50 133.10 129.95 402,600
Jul 18, 2023 130.10 133.41 129.84 133.13 129.98 575,300
Jul 17, 2023 127.97 130.47 127.72 130.22 127.14 455,000
Jul 14, 2023 130.80 130.80 126.70 128.57 125.53 377,200
Jul 13, 2023 131.25 132.23 130.67 130.80 127.71 578,100
Jul 12, 2023 129.92 131.21 129.00 130.56 127.47 552,500
Jul 11, 2023 126.66 128.41 126.13 128.25 125.22 414,800
Jul 10, 2023 124.58 126.93 124.58 126.05 123.07 315,000
Jul 7, 2023 122.67 125.77 122.67 124.59 121.64 452,600
Jul 6, 2023 121.82 122.49 119.83 122.30 119.41 325,000
Jul 5, 2023 123.68 124.63 121.49 123.10 120.19 275,600
Jul 3, 2023 122.18 125.19 122.18 123.81 120.88 168,300
Jun 30, 2023 124.44 124.44 122.68 122.72 119.82 266,600
Jun 29, 2023 120.92 123.77 120.92 123.47 120.55 241,600
Jun 28, 2023 121.28 121.60 120.52 120.82 117.96 203,100
Jun 27, 2023 119.00 121.72 117.85 121.29 118.42 274,800
Jun 26, 2023 119.48 121.74 119.08 119.15 116.33 215,300
Jun 23, 2023 122.00 122.23 119.78 120.22 117.38 480,100
Jun 22, 2023 124.81 125.12 123.09 123.76 120.83 232,100
Jun 21, 2023 125.37 126.65 124.13 125.09 122.13 339,100
Jun 20, 2023 126.48 126.93 124.31 125.61 122.64 419,000
Jun 16, 2023 129.02 129.02 125.96 127.00 124.00 845,800
Jun 15, 2023 129.50 129.50 126.44 128.45 125.41 454,600
Jun 14, 2023 133.23 133.72 128.62 129.63 126.57 374,100
Jun 13, 2023 132.99 133.47 131.86 132.51 129.38 270,700
Jun 12, 2023 130.45 132.69 129.58 132.64 129.50 282,200
Jun 9, 2023 131.43 131.92 128.91 129.59 126.53 244,800
Jun 8, 2023 131.75 131.90 129.83 131.22 128.12 275,600
Jun 7, 2023 132.63 134.09 131.85 131.99 128.87 443,300
Jun 6, 2023 127.24 132.29 127.24 131.97 128.85 366,900
Jun 5, 2023 127.49 128.52 127.06 127.54 124.52 279,900
Jun 2, 2023 125.33 129.35 125.00 129.13 126.08 405,900
Jun 1, 2023 123.42 124.80 122.18 123.82 120.89 386,600
May 31, 2023 124.00 124.12 121.30 123.22 120.31 374,300
May 30, 2023 125.78 126.66 124.35 124.60 121.65 425,900
May 26, 2023 125.77 127.77 125.46 125.56 122.59 423,100
May 25, 2023 124.55 126.24 124.55 125.57 122.60 242,400
May 24, 2023 0.72 Dividend
May 24, 2023 124.44 125.07 122.81 124.32 121.38 244,300
May 23, 2023 125.00 126.18 123.96 125.77 122.09 375,000
May 22, 2023 126.01 126.45 124.48 125.26 121.60 227,700
May 19, 2023 128.78 128.78 125.73 125.81 122.13 387,500
May 18, 2023 126.43 129.24 126.43 128.64 124.88 333,200

Related Tickers

HGV Hilton Grand Vacations Inc.
42.00
-1.62%
 
BALY Bally's Corporation
13.12
+0.85%
 
PLYA Playa Hotels & Resorts N.V.
8.33
-2.46%
 
MTN Vail Resorts, Inc.
204.36
+0.18%
 
MCRI Monarch Casino & Resort, Inc.
67.30
+0.39%
 
MSC Studio City International Holdings Limited
7.82
-2.25%
 
RRR Red Rock Resorts, Inc.
51.32
-0.33%
 
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
 
MGM MGM Resorts International
41.03
-1.49%
 
CZR Caesars Entertainment, Inc.
35.52
+0.59%