-
5 DAY PERFORMANCE
+2.49% -
1 MONTH PERFORMANCE
+26.08% -
3 MONTH PERFORMANCE
+34.12% -
6 MONTH PERFORMANCE
+9.95% -
YEAR-TO-DATE PERFORMANCE
+16.92% -
1 YEAR PERFORMANCE
+28.01%
Marriott Vacations Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/29/2024 | $98.21 | $99.25 (1.06%) | $99.42 | $97.82 | 181,551 | $3.51 B |
| 11/27/2024 | $96.71 | $96.84 (0.13%) | $98.83 | $96.38 | 293,118 | $3.43 B |
| 11/26/2024 | $98.15 | $96.49 (-1.69%) | $98.15 | $96.12 | 467,319 | $3.42 B |
| 11/25/2024 | $95.48 | $98.57 (3.24%) | $98.89 | $95.48 | 568,913 | $3.49 B |
| 11/22/2024 | $92.10 | $94.07 (2.14%) | $94.50 | $92.10 | 441,900 | $3.33 B |
| 11/21/2024 | $90.53 | $91.93 (1.55%) | $92.30 | $90.36 | 238,525 | $3.25 B |
| 11/20/2024 | $89.25 | $90.38 (1.27%) | $90.51 | $89.09 | 199,200 | $3.20 B |
| 11/19/2024 | $88.84 | $89.60 (0.86%) | $89.80 | $88.30 | 280,848 | $3.17 B |
| 11/18/2024 | $91.16 | $90.22 (-1.03%) | $91.21 | $90.12 | 204,300 | $3.19 B |
| 11/15/2024 | $92.58 | $91.27 (-1.41%) | $93.21 | $90.86 | 257,130 | $3.23 B |
| 11/14/2024 | $93.24 | $92.83 (-0.44%) | $94.84 | $92.28 | 311,338 | $3.29 B |
| 11/13/2024 | $94.04 | $92.70 (-1.42%) | $94.94 | $92.68 | 268,700 | $3.28 B |
| 11/12/2024 | $93.33 | $93.86 (0.57%) | $94.67 | $92.82 | 382,700 | $3.32 B |
| 11/11/2024 | $96.07 | $94.14 (-2.01%) | $96.27 | $93.86 | 485,200 | $3.33 B |
| 11/08/2024 | $95.72 | $95.60 (-0.13%) | $96.39 | $94.69 | 776,200 | $3.38 B |
| 11/07/2024 | $88.75 | $95.98 (8.15%) | $100.32 | $88.30 | 1.56 M | $3.40 B |
| 11/06/2024 | $81.50 | $84.79 (4.04%) | $85.78 | $81.38 | 962,261 | $3.00 B |
| 11/05/2024 | $77.69 | $79.29 (2.06%) | $79.37 | $77.02 | 357,295 | $2.81 B |
| 11/04/2024 | $78.51 | $78.14 (-0.47%) | $79.35 | $77.36 | 296,521 | $2.77 B |
| 11/01/2024 | $77.85 | $78.72 (1.12%) | $80.00 | $77.85 | 434,700 | $2.79 B |
| 10/31/2024 | $80.01 | $77.03 (-3.72%) | $80.84 | $76.33 | 446,500 | $2.73 B |
| 10/30/2024 | $79.26 | $80.25 (1.25%) | $81.47 | $79.26 | 352,100 | $2.84 B |
| 10/29/2024 | $79.04 | $79.75 (0.9%) | $80.28 | $78.88 | 293,775 | $2.82 B |
| 10/28/2024 | $78.91 | $79.66 (0.95%) | $80.00 | $78.71 | 380,507 | $2.82 B |
| 10/25/2024 | $77.29 | $78.20 (1.18%) | $78.83 | $77.06 | 268,210 | $2.77 B |
| 10/24/2024 | $76.28 | $76.69 (0.54%) | $77.10 | $75.00 | 269,600 | $2.71 B |
| 10/23/2024 | $76.83 | $75.54 (-1.68%) | $77.61 | $75.18 | 320,520 | $2.67 B |
| 10/22/2024 | $77.44 | $76.95 (-0.63%) | $77.44 | $76.26 | 261,200 | $2.72 B |
| 10/21/2024 | $79.29 | $77.35 (-2.45%) | $80.08 | $77.29 | 310,502 | $2.74 B |
| 10/18/2024 | $80.54 | $79.36 (-1.47%) | $80.54 | $78.65 | 333,100 | $2.81 B |
| 10/17/2024 | $78.96 | $80.37 (1.79%) | $80.38 | $77.41 | 461,408 | $2.85 B |
| 10/16/2024 | $76.01 | $79.33 (4.37%) | $79.72 | $75.04 | 541,451 | $2.81 B |
| 10/15/2024 | $74.76 | $75.02 (0.35%) | $75.79 | $74.36 | 342,789 | $2.66 B |
| 10/14/2024 | $73.94 | $74.77 (1.12%) | $74.99 | $72.95 | 256,000 | $2.65 B |
| 10/11/2024 | $72.39 | $73.64 (1.73%) | $74.03 | $72.39 | 212,800 | $2.61 B |
| 10/10/2024 | $72.53 | $72.68 (0.21%) | $73.11 | $72.05 | 230,400 | $2.57 B |
| 10/09/2024 | $73.45 | $72.68 (-1.05%) | $74.32 | $72.66 | 240,227 | $2.57 B |
| 10/08/2024 | $73.50 | $73.57 (0.1%) | $74.59 | $72.50 | 234,131 | $2.60 B |
| 10/07/2024 | $75.77 | $73.93 (-2.43%) | $76.46 | $73.54 | 297,324 | $2.62 B |
| 10/04/2024 | $75.38 | $76.38 (1.33%) | $76.49 | $75.04 | 268,100 | $2.70 B |
| 10/03/2024 | $73.38 | $73.85 (0.64%) | $74.52 | $72.66 | 370,700 | $2.61 B |
| 10/02/2024 | $72.94 | $74.28 (1.84%) | $74.76 | $72.94 | 267,328 | $2.63 B |
| 10/01/2024 | $73.48 | $73.74 (0.35%) | $74.02 | $71.53 | 468,400 | $2.61 B |
| 09/30/2024 | $76.01 | $73.48 (-3.33%) | $76.20 | $73.22 | 400,940 | $2.60 B |
| 09/27/2024 | $76.99 | $76.50 (-0.64%) | $77.28 | $75.47 | 221,746 | $2.71 B |
| 09/26/2024 | $74.31 | $75.76 (1.95%) | $76.12 | $73.94 | 326,700 | $2.68 B |
| 09/25/2024 | $75.97 | $73.62 (-3.09%) | $75.97 | $73.59 | 310,600 | $2.61 B |
| 09/24/2024 | $76.26 | $76.07 (-0.25%) | $77.35 | $75.78 | 301,110 | $2.69 B |
| 09/23/2024 | $74.48 | $75.22 (0.99%) | $75.44 | $74.25 | 252,135 | $2.66 B |
| 09/20/2024 | $74.42 | $74.49 (0.09%) | $74.71 | $73.26 | 805,300 | $2.64 B |
| 09/19/2024 | $73.62 | $74.58 (1.3%) | $76.04 | $72.90 | 630,506 | $2.64 B |
| 09/18/2024 | $72.54 | $72.30 (-0.33%) | $73.99 | $71.72 | 491,703 | $2.56 B |
| 09/17/2024 | $73.26 | $73.92 (0.9%) | $74.68 | $72.48 | 356,690 | $2.62 B |
| 09/16/2024 | $73.61 | $71.95 (-2.26%) | $74.00 | $71.86 | 304,237 | $2.55 B |
| 09/13/2024 | $72.28 | $73.29 (1.4%) | $73.71 | $71.70 | 397,800 | $2.59 B |
| 09/12/2024 | $71.23 | $71.38 (0.21%) | $71.41 | $69.48 | 466,526 | $2.53 B |
| 09/11/2024 | $69.20 | $69.21 (0.01%) | $69.62 | $67.28 | 542,748 | $2.45 B |
| 09/10/2024 | $70.35 | $69.44 (-1.29%) | $70.36 | $67.72 | 360,235 | $2.46 B |
| 09/09/2024 | $71.56 | $70.36 (-1.68%) | $71.93 | $69.96 | 359,800 | $2.49 B |
| 09/06/2024 | $73.47 | $71.68 (-2.44%) | $73.78 | $71.57 | 462,100 | $2.54 B |
| 09/05/2024 | $72.72 | $73.11 (0.54%) | $73.55 | $71.24 | 483,142 | $2.59 B |
| 09/04/2024 | $72.82 | $72.42 (-0.55%) | $73.62 | $72.16 | 309,522 | $2.56 B |
| 09/03/2024 | $73.00 | $73.24 (0.33%) | $74.41 | $73.00 | 448,900 | $2.59 B |