NYSE:VAC Stock Quote
62.67
-1.57 (-2.44%)
Marriott Vacations Worldwide is a leading vacation ownership company that specializes in creating memorable holiday experiences through its diverse portfolio of resorts and properties
The company focuses on providing high-quality timeshare options and vacation rentals, allowing families and individuals to enjoy spacious accommodations and a wide range of amenities in various desirable locations. Marriott Vacations Worldwide is committed to enhancing customer experiences through its dedicated services and exceptional hospitality, fostering long-term relationships with its owners and guests. The company also emphasizes sustainability and community engagement as part of its operational ethos.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 64.97 | 65.36 | 63.82 | 64.24 | 599,668 | 64.24 |
| 3/28/2025 | 66.21 | 66.69 | 65.31 | 66.15 | 548,877 | 66.15 |
| 3/27/2025 | 65.60 | 66.81 | 64.64 | 66.74 | 463,796 | 66.74 |
| 3/26/2025 | 67.13 | 68.31 | 65.86 | 66.21 | 388,624 | 66.21 |
| 3/25/2025 | 67.36 | 68.74 | 66.77 | 67.07 | 388,433 | 67.07 |
| 3/24/2025 | 67.31 | 68.25 | 66.32 | 67.17 | 498,085 | 67.17 |
| 3/21/2025 | 65.26 | 66.00 | 63.46 | 65.85 | 617,494 | 65.85 |
| 3/20/2025 | 66.80 | 68.64 | 66.63 | 66.73 | 388,914 | 66.73 |
| 3/19/2025 | 65.56 | 68.19 | 65.56 | 67.79 | 564,522 | 67.79 |
| 3/18/2025 | 67.96 | 68.37 | 65.43 | 65.56 | 579,010 | 65.56 |
| 3/17/2025 | 67.11 | 70.25 | 66.93 | 68.55 | 607,621 | 68.55 |
| 3/14/2025 | 67.16 | 68.04 | 65.94 | 66.54 | 607,466 | 66.54 |
| 3/13/2025 | 68.28 | 69.13 | 66.06 | 66.40 | 645,554 | 66.40 |
| 3/12/2025 | 68.27 | 69.23 | 66.85 | 68.60 | 485,357 | 68.60 |
| 3/11/2025 | 70.99 | 71.16 | 67.54 | 67.69 | 726,436 | 67.69 |
| 3/10/2025 | 71.79 | 73.25 | 69.99 | 71.16 | 747,790 | 71.16 |
| 3/07/2025 | 72.75 | 73.65 | 70.70 | 72.93 | 532,742 | 72.93 |
| 3/06/2025 | 72.24 | 73.10 | 71.07 | 71.72 | 554,163 | 71.72 |
| 3/05/2025 | 71.15 | 73.68 | 70.56 | 72.90 | 747,153 | 72.90 |
| 3/04/2025 | 72.16 | 72.60 | 69.74 | 71.07 | 782,628 | 70.28 |
| 3/03/2025 | 75.71 | 76.68 | 73.27 | 73.38 | 634,623 | 72.56 |
| 2/28/2025 | 76.68 | 77.84 | 73.79 | 75.44 | 859,042 | 74.60 |
| 2/27/2025 | 82.58 | 83.55 | 76.23 | 77.47 | 1,301,698 | 76.61 |
| 2/26/2025 | 85.79 | 88.69 | 85.23 | 85.38 | 977,133 | 84.43 |
| 2/25/2025 | 87.89 | 87.89 | 83.72 | 85.28 | 511,250 | 84.33 |
| 2/24/2025 | 84.83 | 87.98 | 84.22 | 86.70 | 479,593 | 85.74 |
| 2/21/2025 | 88.80 | 88.80 | 83.94 | 84.14 | 949,936 | 83.20 |
| 2/20/2025 | 90.80 | 90.95 | 87.28 | 87.92 | 825,009 | 86.94 |
| 2/19/2025 | 87.65 | 91.18 | 86.65 | 90.95 | 545,007 | 89.94 |
| 2/18/2025 | 86.38 | 88.63 | 85.89 | 88.62 | 770,968 | 87.63 |
| 2/14/2025 | 86.00 | 87.19 | 85.88 | 86.47 | 416,738 | 85.51 |
| 2/13/2025 | 84.83 | 85.45 | 83.90 | 85.25 | 284,259 | 84.30 |
| 2/12/2025 | 81.75 | 83.95 | 80.86 | 83.91 | 429,410 | 82.98 |
| 2/11/2025 | 82.99 | 84.15 | 80.11 | 83.89 | 533,278 | 82.96 |
| 2/10/2025 | 86.01 | 86.01 | 83.66 | 84.02 | 261,122 | 83.09 |
| 2/07/2025 | 87.63 | 87.63 | 84.84 | 85.48 | 338,305 | 84.53 |
| 2/06/2025 | 84.00 | 87.34 | 84.00 | 87.32 | 360,179 | 86.35 |
| 2/05/2025 | 84.44 | 84.71 | 83.63 | 83.74 | 196,952 | 82.81 |
| 2/04/2025 | 84.98 | 84.98 | 83.77 | 84.37 | 281,924 | 83.43 |
| 2/03/2025 | 84.00 | 85.57 | 82.40 | 84.89 | 320,141 | 83.95 |
| 1/31/2025 | 89.13 | 89.52 | 86.30 | 86.77 | 265,752 | 85.81 |
| 1/30/2025 | 88.12 | 89.63 | 87.52 | 89.11 | 366,895 | 88.12 |
| 1/29/2025 | 87.90 | 88.44 | 85.60 | 86.90 | 291,090 | 85.93 |
| 1/28/2025 | 87.80 | 88.65 | 87.44 | 87.65 | 268,853 | 86.68 |
| 1/27/2025 | 86.47 | 90.00 | 86.47 | 88.27 | 321,040 | 87.29 |
| 1/24/2025 | 86.79 | 87.35 | 86.01 | 86.75 | 324,004 | 85.79 |
| 1/23/2025 | 85.84 | 87.23 | 85.36 | 86.75 | 205,975 | 85.79 |
| 1/22/2025 | 86.33 | 86.38 | 85.47 | 86.11 | 206,035 | 85.15 |
| 1/21/2025 | 85.58 | 87.10 | 85.58 | 86.84 | 240,266 | 85.87 |
| 1/17/2025 | 86.12 | 86.53 | 85.03 | 85.04 | 189,129 | 84.09 |
| 1/16/2025 | 86.34 | 87.62 | 84.87 | 85.17 | 227,662 | 84.22 |
| 1/15/2025 | 87.68 | 88.75 | 86.12 | 86.34 | 302,841 | 85.38 |
| 1/14/2025 | 83.50 | 85.80 | 83.50 | 85.05 | 442,739 | 84.10 |
| 1/13/2025 | 82.59 | 83.00 | 81.01 | 82.30 | 386,892 | 81.39 |
| 1/10/2025 | 84.31 | 85.65 | 83.14 | 83.20 | 247,439 | 82.28 |
| 1/08/2025 | 85.15 | 85.96 | 84.56 | 85.57 | 285,793 | 84.62 |
| 1/07/2025 | 86.51 | 86.91 | 85.34 | 85.75 | 331,132 | 84.80 |
| 1/06/2025 | 87.07 | 88.23 | 85.80 | 86.05 | 551,028 | 85.09 |
| 1/03/2025 | 87.40 | 88.01 | 85.70 | 86.87 | 396,142 | 85.90 |
| 1/02/2025 | 90.43 | 90.43 | 86.80 | 87.39 | 385,095 | 86.42 |