Marriott Vacations Worldwide Corporation Common Stock (VAC)

115.49
-0.26 (-0.22%)
NYSE · Last Trade: Nov 1st, 10:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marriott Vacations Worldwide Corporation Common Stock (VAC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026116.70116.85113.84115.49370,688115.49
10/29/2026114.44117.02112.49115.75350,039115.75
10/28/2026111.66112.76110.54112.19286,758112.19
10/27/2026109.07111.25108.00111.09300,908111.09
10/26/2026110.15113.00107.71109.75323,701109.75
10/23/2026110.70115.00107.34109.31315,722109.31
10/22/2026111.41114.24111.03112.93267,129112.93
10/21/2026114.16114.16111.46113.11276,808113.11
10/20/2026110.05113.68109.96113.29354,160113.29
10/19/2026109.79110.83108.75110.11395,096110.11
10/16/2026112.89116.08110.52110.93353,828110.93
10/15/2026107.04113.60107.04112.30631,376112.30
10/14/2026106.76107.55105.36106.23404,786106.23
10/13/2026105.38108.84104.43108.54484,013108.54
10/12/2026104.34106.03104.13105.13331,273105.13
10/09/2026103.93106.06103.75105.34231,196105.34
10/08/2026103.85105.54103.07104.21313,253104.21
10/07/2026103.05103.50101.85103.08243,106103.08
10/06/2026102.70105.04102.70104.57251,353104.57
10/05/2026104.34104.92101.78101.93347,316101.93
10/02/2026104.48105.52103.50104.20275,235104.20
10/01/2026102.33103.61101.51103.12230,417103.12
9/30/2026104.87105.18101.74102.28294,051102.28
9/29/2026105.98107.82103.66104.68378,341104.68
9/28/2026102.30105.14102.08104.56333,622104.56
9/25/2026101.57103.52100.95102.82245,591102.82
9/24/202699.91102.5799.42100.75328,115100.75
9/23/202699.27101.7997.42100.85325,295100.85
9/22/2026105.37107.0596.8099.15903,34599.15
9/21/2026104.17104.95102.39103.03366,551103.03
9/18/2026104.71104.95101.18103.02839,786103.02
9/17/2026103.68105.90102.14104.99475,106104.99
9/16/2026101.12102.1399.12101.45430,060101.45
9/15/2026101.67101.9499.27101.15449,295100.35
9/14/2026101.98103.26100.86102.40311,209101.59
9/11/2026102.60104.56101.93103.59295,886102.77
9/10/2026102.14102.68100.64101.09361,752100.29
9/09/2026101.79102.22100.37100.63428,38299.83
9/08/2026105.51106.97101.42102.41526,266101.60
9/04/202699.62107.6199.60106.62735,826105.78
9/03/2026100.84101.4998.2199.21403,04798.43
9/02/2026100.50102.0099.82100.02893,55699.23
9/01/2026103.50103.5298.7299.08810,75998.30
8/31/2026109.50110.67103.90104.26568,704103.44
8/28/2026112.38112.53110.04110.09288,773109.22
8/27/2026114.29115.58111.17111.44284,837110.56
8/26/2026117.67120.00114.68114.78465,112113.87
8/25/2026115.25117.30112.83117.02479,838116.09
8/24/2026112.50114.59110.73114.35596,694113.45
8/21/2026111.59112.95110.40112.55691,589111.66
8/20/2026115.01115.01108.70110.28845,775109.41
8/19/2026116.55120.00115.44116.00373,071115.08
8/18/2026117.68120.47114.94115.04393,846114.13
8/17/2026119.50121.63118.84119.47282,699118.53
8/14/2026121.90124.12120.29120.99254,665120.03
8/13/2026120.87121.73118.66121.31332,378120.35
8/12/2026117.00119.36115.84119.33516,363118.39
8/11/2026113.60117.46113.60114.86400,329113.95
8/10/2026121.51122.27112.93113.24626,655112.34
8/07/2026126.79131.34123.02123.471,107,296122.49
8/06/2026110.77128.01107.55124.751,819,475123.76
8/05/202698.67103.1298.62101.74475,634100.94
8/04/202698.8099.5297.7698.69352,80997.91
8/03/202698.73101.5196.8897.40301,49996.63