-
5 DAY PERFORMANCE
+4.01% -
1 MONTH PERFORMANCE
+4.54% -
3 MONTH PERFORMANCE
-6.94% -
6 MONTH PERFORMANCE
-23.71% -
YEAR-TO-DATE PERFORMANCE
-9.97% -
1 YEAR PERFORMANCE
-17.52%
Marriott Vacations Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $75.38 | $76.38 (1.33%) | $76.49 | $75.04 | 268,095 | $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 |
| 08/30/2024 | $73.98 | $74.00 (0.03%) | $74.42 | $73.04 | 392,200 | $2.62 B |
| 08/29/2024 | $73.80 | $73.48 (-0.43%) | $74.33 | $72.50 | 286,513 | $2.60 B |
| 08/28/2024 | $72.30 | $73.10 (1.11%) | $73.72 | $72.30 | 439,379 | $2.59 B |
| 08/27/2024 | $72.51 | $72.83 (0.44%) | $73.47 | $72.05 | 219,345 | $2.58 B |
| 08/26/2024 | $74.79 | $73.21 (-2.11%) | $75.36 | $73.17 | 303,454 | $2.59 B |
| 08/23/2024 | $72.78 | $74.03 (1.72%) | $74.49 | $72.24 | 276,700 | $2.62 B |
| 08/22/2024 | $72.39 | $72.21 (-0.25%) | $72.95 | $71.93 | 213,706 | $2.56 B |
| 08/21/2024 | $71.35 | $72.40 (1.47%) | $72.63 | $71.05 | 283,942 | $2.56 B |
| 08/20/2024 | $72.45 | $70.30 (-2.97%) | $72.76 | $70.25 | 353,413 | $2.49 B |
| 08/19/2024 | $71.23 | $72.88 (2.32%) | $72.96 | $71.20 | 369,100 | $2.58 B |
| 08/16/2024 | $71.37 | $71.19 (-0.25%) | $71.74 | $70.75 | 257,351 | $2.52 B |
| 08/15/2024 | $71.77 | $71.75 (-0.03%) | $72.56 | $71.07 | 387,917 | $2.54 B |
| 08/14/2024 | $71.12 | $70.03 (-1.53%) | $71.25 | $69.55 | 363,000 | $2.48 B |
| 08/13/2024 | $68.97 | $70.74 (2.57%) | $71.08 | $68.36 | 353,100 | $2.50 B |
| 08/12/2024 | $70.15 | $68.51 (-2.34%) | $70.15 | $68.34 | 426,600 | $2.43 B |
| 08/09/2024 | $70.88 | $69.62 (-1.78%) | $70.88 | $69.05 | 669,300 | $2.46 B |
| 08/08/2024 | $73.19 | $70.91 (-3.12%) | $73.27 | $70.43 | 467,928 | $2.51 B |
| 08/07/2024 | $74.78 | $73.06 (-2.3%) | $74.78 | $72.55 | 349,700 | $2.59 B |
| 08/06/2024 | $71.78 | $73.71 (2.69%) | $75.23 | $71.60 | 491,500 | $2.61 B |
| 08/05/2024 | $73.18 | $71.99 (-1.63%) | $74.17 | $71.44 | 769,905 | $2.55 B |
| 08/02/2024 | $75.76 | $76.66 (1.19%) | $78.64 | $74.11 | 789,310 | $2.71 B |
| 08/01/2024 | $78.21 | $77.88 (-0.42%) | $80.61 | $75.96 | 1.83 M | $2.76 B |
| 07/31/2024 | $87.25 | $84.58 (-3.06%) | $87.75 | $83.88 | 617,200 | $2.99 B |
| 07/30/2024 | $85.99 | $87.23 (1.44%) | $87.43 | $85.32 | 323,035 | $3.09 B |
| 07/29/2024 | $85.02 | $85.45 (0.51%) | $86.00 | $83.90 | 354,600 | $3.03 B |
| 07/26/2024 | $86.57 | $85.46 (-1.28%) | $86.95 | $84.17 | 413,029 | $3.03 B |
| 07/25/2024 | $81.40 | $85.37 (4.88%) | $86.45 | $80.25 | 652,400 | $3.03 B |
| 07/24/2024 | $86.95 | $81.50 (-6.27%) | $86.95 | $81.28 | 913,643 | $2.89 B |
| 07/23/2024 | $86.27 | $87.90 (1.89%) | $88.46 | $86.26 | 277,100 | $3.12 B |
| 07/22/2024 | $88.49 | $88.13 (-0.41%) | $88.77 | $85.82 | 286,000 | $3.13 B |
| 07/19/2024 | $87.80 | $88.34 (0.62%) | $88.44 | $86.76 | 303,743 | $3.14 B |
| 07/18/2024 | $89.53 | $88.30 (-1.37%) | $91.94 | $88.17 | 353,330 | $3.13 B |
| 07/17/2024 | $89.27 | $89.91 (0.72%) | $90.60 | $89.27 | 431,500 | $3.19 B |
| 07/16/2024 | $87.18 | $90.46 (3.76%) | $90.70 | $87.17 | 561,900 | $3.21 B |
| 07/15/2024 | $87.42 | $86.76 (-0.75%) | $88.01 | $86.00 | 302,233 | $3.08 B |
| 07/12/2024 | $88.73 | $87.03 (-1.92%) | $89.21 | $86.94 | 375,400 | $3.09 B |
| 07/11/2024 | $86.75 | $88.19 (1.66%) | $88.48 | $85.70 | 457,600 | $3.13 B |
| 07/10/2024 | $82.04 | $85.47 (4.18%) | $85.89 | $81.64 | 567,400 | $3.03 B |
| 07/09/2024 | $81.50 | $81.43 (-0.09%) | $82.32 | $81.32 | 357,100 | $2.89 B |
| 07/08/2024 | $82.90 | $81.78 (-1.35%) | $83.63 | $81.38 | 266,824 | $2.90 B |
| 07/05/2024 | $82.62 | $82.13 (-0.59%) | $82.90 | $81.38 | 572,506 | $2.92 B |