Marriot Vacations Worldwide (VAC) Historical Stock Data
66.40 ↓2.20 (-3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VAC is down -0.65% a day on average. There have been 13 days where Marriot Vacations Worldwide closed green and 17 days where VAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 68.28 | 66.40 | ↓$1.88 (-2.75%) | 66.06 | 69.13 | 645.55K |
| 2025-03-12 | 68.27 | 68.60 | ↑$0.33 (0.48%) | 66.85 | 69.23 | 485.36K |
| 2025-03-11 | 70.99 | 67.69 | ↓$3.30 (-4.65%) | 67.54 | 71.16 | 726.44K |
| 2025-03-10 | 71.79 | 71.16 | ↓$0.63 (-0.88%) | 69.99 | 73.25 | 747.79K |
| 2025-03-07 | 72.75 | 72.93 | ↑$0.18 (0.25%) | 70.71 | 73.65 | 532.74K |
| 2025-03-06 | 72.24 | 71.72 | ↓$0.52 (-0.72%) | 71.07 | 73.10 | 554.16K |
| 2025-03-05 | 71.15 | 72.90 | ↑$1.75 (2.46%) | 70.56 | 73.68 | 747.15K |
| 2025-03-04 | 72.16 | 71.07 | ↓$1.09 (-1.51%) | 69.74 | 72.60 | 782.63K |
| 2025-03-03 | 75.71 | 73.38 | ↓$2.33 (-3.08%) | 73.27 | 76.68 | 634.62K |
| 2025-02-28 | 76.68 | 75.44 | ↓$1.24 (-1.62%) | 73.79 | 77.84 | 859.04K |
| 2025-02-27 | 82.58 | 77.47 | ↓$5.11 (-6.19%) | 76.23 | 83.55 | 1.30M |
| 2025-02-26 | 85.79 | 85.38 | ↓$0.41 (-0.48%) | 85.23 | 88.69 | 0.98M |
| 2025-02-25 | 87.89 | 85.28 | ↓$2.61 (-2.97%) | 83.72 | 87.89 | 511.25K |
| 2025-02-24 | 84.83 | 86.70 | ↑$1.87 (2.20%) | 84.22 | 87.98 | 479.59K |
| 2025-02-21 | 88.80 | 84.14 | ↓$4.66 (-5.25%) | 83.95 | 88.80 | 0.95M |
| 2025-02-20 | 90.80 | 87.92 | ↓$2.88 (-3.17%) | 87.28 | 90.95 | 825.01K |
| 2025-02-19 | 87.65 | 90.95 | ↑$3.30 (3.76%) | 86.65 | 91.18 | 545.01K |
| 2025-02-18 | 86.38 | 88.62 | ↑$2.24 (2.59%) | 85.89 | 88.63 | 770.97K |
| 2025-02-14 | 86.00 | 86.47 | ↑$0.47 (0.55%) | 85.88 | 87.19 | 416.74K |
| 2025-02-13 | 84.83 | 85.25 | ↑$0.42 (0.50%) | 83.90 | 85.45 | 284.26K |
| 2025-02-12 | 81.75 | 83.91 | ↑$2.16 (2.64%) | 80.86 | 83.95 | 429.41K |
| 2025-02-11 | 82.99 | 83.89 | ↑$0.90 (1.08%) | 80.11 | 84.15 | 533.28K |
| 2025-02-10 | 86.01 | 84.02 | ↓$1.99 (-2.31%) | 83.66 | 86.01 | 261.12K |
| 2025-02-07 | 87.63 | 85.48 | ↓$2.15 (-2.45%) | 84.84 | 87.63 | 338.30K |
| 2025-02-06 | 84.00 | 87.32 | ↑$3.32 (3.95%) | 84.00 | 87.34 | 360.18K |
| 2025-02-05 | 84.44 | 83.74 | ↓$0.70 (-0.83%) | 83.63 | 84.71 | 196.15K |
| 2025-02-04 | 84.98 | 84.37 | ↓$0.61 (-0.72%) | 83.77 | 84.98 | 281.95K |
| 2025-02-03 | 84.00 | 84.89 | ↑$0.89 (1.06%) | 82.40 | 85.57 | 320.14K |
| 2025-01-31 | 89.13 | 86.77 | ↓$2.36 (-2.65%) | 86.30 | 89.52 | 265.75K |
| 2025-01-30 | 88.12 | 89.11 | ↑$0.99 (1.12%) | 87.52 | 89.63 | 366.90K |
Create an account or log in to view more rows.
$VAC Good morning gang!
$VAC Yolo
$VAC buy and hodl friends. we may be early
but we are not wrong. very soon.
$VAC bear trap
$VAC almost time for the running
$VAC every dip gets bought up.
$VAC almost go time
$VAC ready to explode
$VAC hold
$VAC lol who sold