VAC - Marriott Vacations Worldwide Corp
71.97
3.380 4.696%
Share volume: 748,235
Last Updated: 03-05-2026
Real Estate/Real Estate Agents And Managers:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$68.59
3.38
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $70.85 | $70.85 | $73.25 | $73.25 | $70.63 | $70.63 | $71.97 | $71.97 | 748,235 | $748,235.00 |
| 03-04-2026 | $67.75 | $67.75 | $69.38 | $69.38 | $66.67 | $66.67 | $68.59 | $68.59 | 643,413 | $643,413.00 |
| 03-03-2026 | $65.89 | $65.11 | $68.83 | $68.02 | $63.94 | $63.19 | $67.94 | $67.14 | 921,849 | $921,849.00 |
| 03-02-2026 | $66.05 | $65.27 | $68.51 | $67.70 | $65.02 | $64.25 | $67.37 | $66.58 | 1,002,311 | $1,002,311.00 |
| 02-27-2026 | $66.13 | $66.13 | $66.51 | $66.51 | $63.68 | $63.68 | $65.01 | $65.01 | 1,174,650 | $1,174,650.00 |
| 02-26-2026 | $70.41 | $70.41 | $73.37 | $73.37 | $66.01 | $66.01 | $67.66 | $67.66 | 1,674,183 | $1,674,183.00 |
| 02-25-2026 | $57.00 | $57.00 | $58.39 | $58.39 | $56.09 | $56.09 | $58.00 | $58.00 | 865,122 | $865,122.00 |
| 02-24-2026 | $55.19 | $55.19 | $56.78 | $56.78 | $55.19 | $55.19 | $56.20 | $56.20 | 523,126 | $523,126.00 |
| 02-23-2026 | $58.29 | $58.29 | $58.29 | $58.29 | $54.00 | $54.00 | $55.11 | $55.11 | 574,831 | $574,831.00 |
| 02-20-2026 | $58.22 | $58.22 | $59.14 | $59.14 | $57.50 | $57.50 | $58.90 | $58.90 | 475,186 | $475,186.00 |