Marriott Vacations Worldwide (M8V)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 2.51572327044 | 79.5 | 81 | 79 | 6 | 80.83333333 | DE |
| 4 | 2 | 2.51572327044 | 79.5 | 81 | 76.5 | 9 | 77.76595745 | DE |
| 12 | -8.5 | -9.44444444444 | 90 | 91.5 | 76.5 | 27 | 83.09198113 | DE |
| 26 | 0 | 0 | 81.5 | 96.5 | 75.5 | 38 | 87.01500639 | DE |
| 52 | -19.5 | -19.3069306931 | 101 | 102 | 67 | 54 | 85.95843581 | DE |
| 156 | -51.1 | -38.5369532428 | 132.6 | 152 | 67 | 52 | 95.28026447 | DE |
| 260 | -9.5 | -10.4395604396 | 91 | 155 | 67 | 89 | 114.63756998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1721334360 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1721247960 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1721161560 | 79 | -2 | -2.47 | 79 | 79 | 79 | 1 |
| 1721075160 | 81 | 4.5 | 5.88 | 79.5 | 81 | 79.5 | 11 |
| 1720815960 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1720729560 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1720643160 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1720556760 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1720470360 | 76.5 | -0.5 | -0.65 | 76.5 | 76.5 | 76.5 | 30 |
| 1720211220 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1720124820 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1720038420 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1719952020 | 77 | -2.5 | -3.14 | 77 | 77 | 77 | 3 |
| 1719865560 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1719606360 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1719519960 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1719433560 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1719347160 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 2 |
| 1719260820 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1719001620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1718915220 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1718828820 | 79.5 | -0.5 | -0.63 | 79.5 | 79.5 | 79.5 | 29 |
| 1718742420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1718656020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1718396820 | 80 | -1 | -1.23 | 80 | 80 | 80 | 10 |
| 1718310420 | 81 | -0.5 | -0.61 | 81 | 81 | 81 | 1 |
| 1718224020 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1718137620 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1718051220 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1717792020 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1717705620 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1717619220 | 81.5 | 1 | 1.24 | 81.5 | 81.5 | 81.5 | 5 |
| 1717532820 | 80.5 | -4.5 | -5.29 | 80.5 | 80.5 | 80.5 | 181 |
| 1717446420 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717187220 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1717100820 | 85 | -1.5 | -1.73 | 83 | 85 | 83 | 22 |
| 1717014420 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1716928020 | 86.5 | 2 | 2.37 | 86.5 | 86.5 | 86.5 | 10 |
| 1716841620 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1716582420 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1716496020 | 84.5 | -6.5 | -7.14 | 84.5 | 84.5 | 84.5 | 16 |
| 1716409620 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1716323220 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1716236820 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715977620 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715891220 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715804820 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715718420 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715632020 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1715372820 | 91 | -0.5 | -0.55 | 91 | 91 | 91 | 20 |
| 1715286420 | 91.5 | 1.5 | 1.67 | 91.5 | 91.5 | 91.5 | 23 |
| 1715200020 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1715113620 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1715027220 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1714768020 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1714681620 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1714508820 | 90 | -1 | -1.10 | 90 | 90 | 90 | 60 |
| 1714370400 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1714111200 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1714024800 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1713938400 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1713852000 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1713765600 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
