The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, VAC:
02 Sep 2025
LAST:
77.18
CHANGE:
0.97
OPEN:
76.18
HIGH:
77.25
ASK:
126.93
VOLUME:
302.1K
CHG(%):
1.24
PREV:
78.15
LOW:
75.66
BID:
112.57
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
02 Sep 25
76.18
77.25
75.66
77.18
302.1K
29 Aug 25
78.79
78.79
77.52
78.15
219.3K
28 Aug 25
78.92
79.34
77.38
78.61
223K
27 Aug 25
77.51
78.75
77.51
78.56
189.6K
26 Aug 25
77.55
78.70
77.28
77.50
209.6K
25 Aug 25
79.10
79.10
77.54
77.58
277.1K
22 Aug 25
74.29
79.83
74.29
79.34
513K
21 Aug 25
72.68
74.06
72.47
73.95
276K
20 Aug 25
74.53
75.00
72.88
73.50
395.6K
19 Aug 25
75.42
76.54
74.91
75.29
303.7K
COMPANY PROFILE
Name:
About:
Marriott Vacations Worldwide Corporation, a vacation company, engages in the vacation ownership, exchange, rental, and resort and property management businesses in the United States and internationally. The company operates in two segments, Vacation Ownership and Exchange & Third-Party Management. It develops, markets, sells, and manages vacation ownership and related products under the Marriott Vacation Club, Grand Residences by Marriott, Sheraton Vacation Club, Westin Vacation Club, Hyatt Vacation Club, and Ritz-Carlton Club brands; and holds non-exclusive right to develop, market, and sell whole ownership residential products under the Ritz-Carlton Residences brand name, as well as has a license to use the St. Regis brand for specified fractional ownership products. The company also offers exchange network and membership programs, as well as management services to other resorts and lodging properties through its Interval International and Aqua-Aston businesses. In addition, it provides financing consumer purchases of vacation ownership products; and renting vacation ownership inventory. The company sells its upper upscale tier vacation ownership products under its brands primarily through a network of resort-based sales centers and certain off-site sales locations. Marriott Vacations Worldwide Corporation was founded in 1984 and is headquartered in Orlando, Florida.
Industry:
Resorts & Casinos
Address:
7812 Palm Parkway, Orlando, FL, United States, 32836
Website:
https://www.marriottvacationsworldwide.com
CUSIP:
57164Y107
CIK:
0001524358
ISIN:
US57164Y1073
FIGI:
BBG001J2R5H3
LEI:
549300WA6BT5H4F7IO94
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
11.95
DivYield:
0.04
Div/Share:
3.13
Price to Book:
1.11
Price to Sales:
0.81
EBITDA:
710M
Shares:
34.6M
Market Cap:
2.671B
TECHNICAL INDICATORS
MA5:
78.00
MA10:
76.97
MA20:
75.18
MA50:
77.25
MA100:
70.19
MA200:
76.19
STO9:
58.14
STO14:
58.14
RSI14:
60.29
WPR14:
-36.99
MTM14:
0.35
ROC14:
0.00
ATR:
2.22
Week High:
79.34
Week Low:
75.66
Month High:
79.83
Month Low:
69.64
Year High:
100.32
Year Low:
49.22
Volatility:
19.33
RECENT DIVIDENDS
Date
Amount
23 May 2025
$0.79
05 Mar 2025
$0.79
19 Dec 2024
$0.79
19 Sep 2024
$0.76
22 May 2024
$0.76
28 Feb 2024
$0.76
20 Dec 2023
$0.76
20 Sep 2023
$0.72
24 May 2023
$0.72
01 Mar 2023
$0.72