Marriot Vacations Worldwide (VAC) Historical Stock Data
79.67 ↑2.01 (2.59%)
As of December 8, 2023, 10:15am EST.
Historical Data
In the past 30 trading days, VAC is down -0.38% a day on average. There have been 12 days where Marriot Vacations Worldwide closed green and 18 days where VAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 74.34 | 77.66 | ↑$3.32 (4.47%) | 74.24 | 77.66 | 622.63K |
| 2023-12-06 | 74.04 | 74.22 | ↑$0.18 (0.24%) | 73.22 | 75.55 | 677.12K |
| 2023-12-05 | 76.43 | 73.02 | ↓$3.41 (-4.46%) | 72.97 | 76.91 | 803.36K |
| 2023-12-04 | 77.83 | 77.10 | ↓$0.73 (-0.94%) | 76.52 | 79.86 | 749.60K |
| 2023-12-01 | 73.05 | 77.53 | ↑$4.48 (6.13%) | 72.78 | 79.18 | 1.82M |
| 2023-11-30 | 73.78 | 72.90 | ↓$0.88 (-1.19%) | 72.81 | 73.94 | 776.01K |
| 2023-11-29 | 75.20 | 73.68 | ↓$1.52 (-2.02%) | 73.67 | 75.49 | 0.97M |
| 2023-11-28 | 75.00 | 74.64 | ↓$0.36 (-0.48%) | 74.33 | 75.45 | 638.87K |
| 2023-11-27 | 77.13 | 75.20 | ↓$1.93 (-2.50%) | 75.02 | 77.59 | 793.23K |
| 2023-11-24 | 80.23 | 77.14 | ↓$3.09 (-3.85%) | 77.04 | 80.35 | 490.87K |
| 2023-11-23 | 78.12 | 80.44 | ↑$2.32 (2.97%) | 77.88 | 80.62 | 0.91M |
| 2023-11-22 | 78.12 | 80.44 | ↑$2.32 (2.97%) | 77.88 | 80.62 | 0.91M |
| 2023-11-21 | 78.14 | 77.14 | ↓$1.00 (-1.28%) | 76.92 | 78.35 | 511.64K |
| 2023-11-20 | 80.24 | 78.77 | ↓$1.47 (-1.83%) | 78.38 | 80.24 | 454.24K |
| 2023-11-17 | 79.13 | 80.24 | ↑$1.11 (1.40%) | 77.79 | 80.66 | 663.95K |
| 2023-11-16 | 84.19 | 81.47 | ↓$2.72 (-3.23%) | 81.14 | 84.52 | 628.22K |
| 2023-11-15 | 80.58 | 84.74 | ↑$4.16 (5.16%) | 80.58 | 84.99 | 0.91M |
| 2023-11-14 | 78.08 | 80.67 | ↑$2.59 (3.32%) | 78.08 | 81.51 | 717.67K |
| 2023-11-13 | 76.06 | 76.02 | ↓$0.04 (-0.05%) | 75.52 | 76.71 | 493.38K |
| 2023-11-10 | 76.32 | 76.45 | ↑$0.13 (0.17%) | 75.20 | 76.66 | 630.97K |
| 2023-11-09 | 79.64 | 76.50 | ↓$3.14 (-3.94%) | 76.38 | 79.74 | 584.58K |
| 2023-11-08 | 81.99 | 79.25 | ↓$2.74 (-3.34%) | 79.25 | 82.42 | 565.09K |
| 2023-11-07 | 78.92 | 81.80 | ↑$2.88 (3.65%) | 78.55 | 81.92 | 666.39K |
| 2023-11-06 | 82.98 | 79.02 | ↓$3.96 (-4.77%) | 78.93 | 83.23 | 850.47K |
| 2023-11-03 | 84.13 | 82.41 | ↓$1.72 (-2.04%) | 81.99 | 85.72 | 1.07M |
| 2023-11-02 | 86.00 | 82.48 | ↓$3.52 (-4.09%) | 79.07 | 87.44 | 2.14M |
| 2023-11-01 | 89.60 | 88.91 | ↓$0.69 (-0.77%) | 87.27 | 89.60 | 662.74K |
| 2023-10-31 | 89.36 | 89.86 | ↑$0.50 (0.56%) | 88.80 | 90.29 | 413.17K |
| 2023-10-30 | 88.30 | 89.36 | ↑$1.06 (1.20%) | 87.63 | 89.53 | 524.57K |
| 2023-10-27 | 89.57 | 87.08 | ↓$2.49 (-2.78%) | 86.68 | 89.76 | 559.83K |
Create an account or log in to view more rows.
$VAC rip and dip today bulls
$VAC just bought a half position.
$VAC Green today if ya buy
$VAC I hate this company.
$VAC Buy the dip
$VAC just waiting to short this bad boy.
$VAC I would not be a bear now
$VAC looks like a loading
$VAC hint hint this is when you buy a few
$VAC is being added