5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
+20.92%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+7.92%
1 YEAR PERFORMANCE
+4.45%
Marriott Vacations Worldwide Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $90.50 | $91.61 (1.23%) | $91.71 | $89.59 | 74,565 | $3.24 B |
| 12/23/2024 | $90.24 | $90.34 (0.11%) | $90.52 | $89.30 | 211,103 | $3.20 B |
| 12/20/2024 | $89.02 | $90.24 (1.37%) | $91.40 | $89.02 | 681,200 | $3.19 B |
| 12/19/2024 | $89.23 | $90.09 (0.96%) | $90.28 | $88.50 | 378,690 | $3.19 B |
| 12/18/2024 | $93.88 | $88.97 (-5.23%) | $94.83 | $88.88 | 399,000 | $3.15 B |
| 12/17/2024 | $94.26 | $94.05 (-0.22%) | $94.57 | $92.93 | 305,400 | $3.33 B |
| 12/16/2024 | $93.98 | $94.39 (0.44%) | $95.80 | $93.98 | 209,533 | $3.34 B |
| 12/13/2024 | $95.46 | $94.55 (-0.95%) | $95.89 | $93.08 | 283,724 | $3.35 B |
| 12/12/2024 | $96.25 | $94.85 (-1.45%) | $96.91 | $94.72 | 179,500 | $3.36 B |
| 12/11/2024 | $96.77 | $96.00 (-0.8%) | $97.04 | $95.38 | 240,200 | $3.40 B |
| 12/10/2024 | $96.55 | $95.50 (-1.09%) | $96.98 | $94.51 | 363,100 | $3.38 B |
| 12/09/2024 | $97.59 | $95.50 (-2.14%) | $98.07 | $95.30 | 237,500 | $3.38 B |
| 12/06/2024 | $98.00 | $96.72 (-1.31%) | $98.25 | $95.52 | 220,200 | $3.42 B |
| 12/05/2024 | $97.50 | $97.33 (-0.17%) | $98.76 | $97.03 | 210,100 | $3.45 B |
| 12/04/2024 | $95.62 | $97.27 (1.73%) | $97.34 | $95.62 | 186,200 | $3.44 B |
| 12/03/2024 | $97.83 | $96.76 (-1.09%) | $97.83 | $96.35 | 272,436 | $3.43 B |
| 12/02/2024 | $98.44 | $97.63 (-0.82%) | $98.78 | $96.23 | 319,549 | $3.46 B |
| 11/29/2024 | $98.21 | $99.25 (1.06%) | $99.42 | $97.82 | 181,600 | $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 |