Marriot Vacations Worldwide (VAC) Historical Stock Data
101.02 ↓2.15 (-2.08%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VAC is up 0.23% a day on average. There have been 18 days where Marriot Vacations Worldwide closed green and 12 days where VAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 101.80 | 103.17 | ↑$1.37 (1.35%) | 101.32 | 103.33 | 348.48K |
| 2024-04-23 | 98.61 | 101.77 | ↑$3.16 (3.20%) | 98.61 | 101.82 | 478.90K |
| 2024-04-22 | 98.76 | 98.89 | ↑$0.13 (0.13%) | 97.38 | 100.14 | 436.54K |
| 2024-04-19 | 98.75 | 97.99 | ↓$0.76 (-0.77%) | 97.69 | 100.12 | 487.25K |
| 2024-04-18 | 97.93 | 98.94 | ↑$1.01 (1.03%) | 97.55 | 99.33 | 427.91K |
| 2024-04-17 | 98.68 | 97.67 | ↓$1.01 (-1.02%) | 96.54 | 99.00 | 526.68K |
| 2024-04-16 | 96.92 | 97.81 | ↑$0.89 (0.92%) | 96.20 | 98.47 | 493.56K |
| 2024-04-15 | 98.62 | 97.74 | ↓$0.88 (-0.89%) | 96.78 | 99.28 | 614.95K |
| 2024-04-12 | 99.53 | 97.00 | ↓$2.53 (-2.54%) | 96.86 | 100.50 | 570.95K |
| 2024-04-11 | 100.50 | 100.78 | ↑$0.28 (0.28%) | 99.04 | 101.15 | 264.09K |
| 2024-04-10 | 101.00 | 100.31 | ↓$0.69 (-0.68%) | 98.88 | 101.68 | 399.40K |
| 2024-04-09 | 103.15 | 103.21 | ↑$0.06 (0.06%) | 101.66 | 104.49 | 230.44K |
| 2024-04-08 | 100.98 | 103.07 | ↑$2.09 (2.07%) | 100.87 | 103.77 | 501.58K |
| 2024-04-05 | 100.12 | 100.18 | ↑$0.06 (0.06%) | 99.71 | 101.01 | 471.03K |
| 2024-04-04 | 105.06 | 99.98 | ↓$5.08 (-4.84%) | 99.74 | 105.65 | 470.77K |
| 2024-04-03 | 103.52 | 103.90 | ↑$0.38 (0.37%) | 103.00 | 105.21 | 701.52K |
| 2024-04-02 | 105.70 | 103.85 | ↓$1.85 (-1.75%) | 103.73 | 105.98 | 878.79K |
| 2024-04-01 | 107.51 | 107.18 | ↓$0.33 (-0.31%) | 106.07 | 108.32 | 818.94K |
| 2024-03-28 | 105.55 | 107.73 | ↑$2.18 (2.07%) | 105.51 | 108.57 | 871.67K |
| 2024-03-27 | 101.70 | 105.30 | ↑$3.60 (3.54%) | 101.70 | 105.42 | 595.01K |
| 2024-03-26 | 103.13 | 101.00 | ↓$2.13 (-2.07%) | 100.84 | 103.13 | 394.01K |
| 2024-03-25 | 99.41 | 100.82 | ↑$1.41 (1.42%) | 99.08 | 101.06 | 358.41K |
| 2024-03-22 | 101.31 | 98.89 | ↓$2.42 (-2.39%) | 98.65 | 101.47 | 411.85K |
| 2024-03-21 | 101.97 | 101.43 | ↓$0.54 (-0.53%) | 100.19 | 102.66 | 354.58K |
| 2024-03-20 | 97.22 | 101.28 | ↑$4.06 (4.18%) | 97.22 | 102.09 | 655.33K |
| 2024-03-19 | 97.64 | 97.84 | ↑$0.20 (0.20%) | 96.35 | 98.79 | 460.44K |
| 2024-03-18 | 98.59 | 97.84 | ↓$0.75 (-0.76%) | 97.81 | 99.61 | 615.30K |
| 2024-03-15 | 97.36 | 98.66 | ↑$1.30 (1.34%) | 97.36 | 99.90 | 0.99M |
| 2024-03-14 | 97.49 | 97.79 | ↑$0.30 (0.31%) | 96.04 | 98.79 | 1.54M |
| 2024-03-13 | 95.31 | 98.00 | ↑$2.69 (2.82%) | 95.31 | 98.52 | 687.88K |
Create an account or log in to view more rows.
$VAC lol who sold
$VAC Spike it!
$VAC hold
$VAC said y’all dumb af
$VAC day trade is ok to buy here but sell later
$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