Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Your confirmation email is on its way. Please check your inbox for further instructions.

Marriott Vacations Worldwide (VAC) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free VAC Stock Alerts
$98.06
-0.12 (-0.12%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Marriott Vacations Worldwide Stock Price Performance

5 Day
Performance
-2.08%
1 Month
Performance
-0.11%
3 Month
Performance
+13.93%
6 Month
Performance
+24.26%
Year-To-Date
Performance
+15.30%
1 Year
Performance
-22.20%
Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

VAC Stock Chart for Monday, May, 20, 2024

VAC Chart by TradingView

Marriott Vacations Worldwide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$99.96$98.23
-1.73%		$99.93$98.13198,515 shs$3.45 billion
05/16/2024$99.96$99.96$101.16$99.50226,597 shs$3.51 billion
05/15/2024$100.61$99.96
-0.65%		$101.33$99.03343,140 shs$3.51 billion
05/14/2024$100.31$100.61
+0.30%		$102.39$99.89319,137 shs$3.54 billion
05/13/2024$99.50$100.31
+0.81%		$101.79$99.81344,383 shs$3.53 billion
05/10/2024$99.37$99.47
+0.10%		$99.86$97.30362,431 shs$3.50 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/09/2024$96.56$99.37
+2.91%		$99.46$96.06439,596 shs$3.50 billion
05/08/2024$99.20$96.56
-2.66%		$98.53$95.88806,330 shs$3.40 billion
05/07/2024$97.51$99.20
+1.73%		$103.46$98.81882,781 shs$3.49 billion
05/06/2024$97.18$97.51
+0.34%		$99.03$97.33523,852 shs$3.43 billion
05/03/2024$97.82$97.18
-0.65%		$100.75$97.15327,773 shs$3.42 billion
05/02/2024$95.37$97.82
+2.57%		$97.84$95.98214,443 shs$3.44 billion
05/01/2024$96.13$95.37
-0.79%		$97.36$94.53332,764 shs$3.36 billion
04/30/2024$98.58$96.13
-2.49%		$97.65$95.15557,725 shs$3.38 billion
04/29/2024$100.87$98.58
-2.27%		$101.54$98.24409,135 shs$3.47 billion
04/26/2024$100.99$100.85
-0.14%		$103.51$100.68250,209 shs$3.55 billion
04/25/2024$103.19$100.99
-2.13%		$102.19$100.46229,451 shs$3.55 billion
04/24/2024$101.76$103.19
+1.41%		$103.33$101.32348,426 shs$3.63 billion
04/23/2024$98.89$101.76
+2.90%		$101.82$98.75423,421 shs$3.58 billion
04/22/2024$97.99$98.89
+0.92%		$100.14$97.38378,609 shs$3.48 billion
04/19/2024$98.94$97.99
-0.96%		$100.12$97.69487,052 shs$3.45 billion
04/18/2024$97.71$98.94
+1.26%		$99.33$97.55425,565 shs$3.48 billion
04/17/2024$97.81$97.71
-0.11%		$99.00$96.54526,679 shs$3.44 billion
04/16/2024$97.67$97.81
+0.14%		$98.47$96.20493,557 shs$3.44 billion
04/15/2024$97.00$97.67
+0.69%		$99.28$96.81614,948 shs$3.44 billion
04/12/2024$100.78$97.01
-3.74%		$100.60$96.86570,954 shs$3.41 billion
04/11/2024$100.33$100.78
+0.45%		$101.15$99.04263,937 shs$3.55 billion
04/10/2024$103.15$100.33
-2.73%		$101.68$98.98399,402 shs$3.53 billion
04/09/2024$103.08$103.15
+0.07%		$104.49$101.66230,442 shs$3.63 billion
04/08/2024$100.18$103.08
+2.89%		$103.77$100.87501,575 shs$3.63 billion
04/05/2024$99.98$100.18
+0.20%		$101.01$99.71447,734 shs$3.52 billion
04/04/2024$103.96$99.98
-3.83%		$105.65$99.74470,766 shs$3.52 billion
04/03/2024$103.84$103.96
+0.12%		$105.19$103.01701,517 shs$3.66 billion
04/02/2024$107.23$103.84
-3.16%		$105.98$103.73878,786 shs$3.65 billion
04/01/2024$107.73$107.23
-0.47%		$108.32$106.07818,940 shs$3.77 billion
03/29/2024$107.83$107.73
-0.09%		$108.57$105.51871,671 shs$3.79 billion
03/28/2024$105.30$107.83
+2.40%		$108.57$105.50871,620 shs$3.79 billion
03/27/2024$101.11$105.30
+4.14%		$105.42$102.04594,653 shs$3.70 billion
03/26/2024$100.82$101.11
+0.29%		$102.90$100.84394,009 shs$3.56 billion
03/25/2024$98.89$100.82
+1.95%		$101.06$99.08355,779 shs$3.55 billion
Read this before you buy AI stocks (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$101.40$98.94
-2.43%		$101.45$98.65411,849 shs$3.48 billion
03/21/2024$101.28$101.40
+0.12%		$102.66$100.19354,526 shs$3.57 billion
03/20/2024$97.84$101.28
+3.52%		$102.09$97.22655,276 shs$3.56 billion
03/19/2024$97.86$97.84
-0.02%		$98.79$96.35445,093 shs$3.44 billion
03/18/2024$98.66$97.86
-0.81%		$99.61$97.81615,303 shs$3.44 billion
03/15/2024$97.80$98.66
+0.88%		$99.90$97.36986,100 shs$3.47 billion
03/14/2024$98.00$97.80
-0.20%		$98.76$96.041.54 million shs$3.44 billion
03/13/2024$95.59$98.00
+2.52%		$98.52$95.31687,678 shs$3.45 billion
03/12/2024$94.39$95.59
+1.27%		$95.89$94.02444,873 shs$3.36 billion
03/11/2024$94.04$94.39
+0.37%		$95.22$92.97269,871 shs$3.32 billion
03/08/2024$93.60$94.04
+0.47%		$95.48$93.89367,953 shs$3.31 billion
03/07/2024$94.68$93.60
-1.14%		$96.41$93.60401,212 shs$3.29 billion
03/06/2024$91.76$94.68
+3.18%		$96.10$91.88569,815 shs$3.33 billion
03/05/2024$91.78$91.76
-0.02%		$92.89$91.09402,280 shs$3.23 billion
03/04/2024$93.94$91.78
-2.30%		$94.44$91.41466,748 shs$3.23 billion
03/01/2024$93.19$93.94
+0.80%		$94.66$91.63385,891 shs$3.34 billion
02/29/2024$94.46$93.19
-1.34%		$95.00$92.45595,301 shs$3.31 billion
02/28/2024$94.31$94.46
+0.16%		$95.33$92.87426,938 shs$3.36 billion
02/27/2024$94.69$94.31
-0.40%		$95.98$93.66626,979 shs$3.35 billion
02/26/2024$94.86$94.69
-0.18%		$95.22$93.70463,940 shs$3.36 billion
02/23/2024$95.98$94.89
-1.14%		$96.50$94.36753,573 shs$3.37 billion
02/22/2024$87.61$95.98
+9.55%		$96.62$88.631.66 million shs$3.41 billion
02/21/2024$85.91$87.61
+1.98%		$87.68$85.55728,088 shs$3.11 billion
02/20/2024$85.22$85.91
+0.81%		$86.79$84.66457,461 shs$3.05 billion
02/19/2024$85.22$85.22$86.88$84.98412,600 shs$3.03 billion

Related Companies:
This page (NYSE:VAC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest