Skip to main content

Vail Resorts (NY: MTN )

181.59 +2.03 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 213.40 213.40 209.70 210.71 180,312 -1.82(-0.86%)
Aug 29, 2019 213.31 214.76 212.15 212.53 151,164 +1.27(+0.60%)
Aug 28, 2019 209.80 212.05 209.41 211.26 83,632 +0.32(+0.15%)
Aug 27, 2019 213.44 214.32 209.05 210.94 187,226 -1.22(-0.58%)
Aug 26, 2019 211.35 212.35 209.43 212.16 193,841 +2.50(+1.19%)
Aug 23, 2019 211.66 214.30 209.17 209.67 182,779 -2.59(-1.22%)
Aug 22, 2019 216.39 217.47 211.77 212.26 182,383 -3.77(-1.75%)
Aug 21, 2019 216.47 217.73 215.51 216.03 151,480 +1.13(+0.53%)
Aug 20, 2019 214.03 215.91 211.89 214.90 272,432 -0.01(-0.00%)
Aug 19, 2019 213.69 215.74 211.55 214.91 218,262 +4.21(+2.00%)
Aug 16, 2019 210.83 211.46 209.22 210.70 165,959 +1.48(+0.71%)
Aug 15, 2019 209.19 210.34 207.54 209.22 255,636 +0.45(+0.21%)
Aug 14, 2019 210.30 212.66 207.88 208.78 207,710 -4.58(-2.15%)
Aug 13, 2019 211.67 215.66 211.67 213.36 291,555 +1.53(+0.72%)
Aug 12, 2019 211.63 213.45 210.76 211.84 146,941 -1.44(-0.67%)
Aug 09, 2019 217.09 217.96 212.25 213.27 170,108 -4.90(-2.24%)
Aug 08, 2019 214.66 220.11 214.66 218.17 263,636 +4.74(+2.22%)
Aug 07, 2019 211.60 214.53 209.69 213.42 237,331 +0.53(+0.25%)
Aug 06, 2019 209.57 213.46 209.21 212.90 153,733 +4.11(+1.97%)
Aug 05, 2019 211.64 212.71 207.69 208.78 405,692 -6.96(-3.22%)
Aug 02, 2019 217.60 219.50 214.80 215.74 198,029 -2.32(-1.06%)
Aug 01, 2019 220.13 221.44 216.95 218.06 262,439 -1.78(-0.81%)
Jul 31, 2019 220.58 221.64 217.73 219.84 253,554 -0.52(-0.23%)
Jul 30, 2019 218.74 220.58 217.64 220.36 294,687 +0.14(+0.06%)
Jul 29, 2019 221.76 222.65 218.92 220.22 255,274 -1.60(-0.72%)
Jul 26, 2019 222.10 222.50 220.65 221.81 251,405 +1.75(+0.79%)
Jul 25, 2019 217.09 220.81 216.24 220.07 279,028 +3.00(+1.38%)
Jul 24, 2019 217.77 218.94 215.88 217.07 544,795 -0.52(-0.24%)
Jul 23, 2019 210.98 218.00 209.92 217.59 540,476 +7.78(+3.71%)
Jul 22, 2019 202.60 210.68 202.44 209.81 893,211 +8.53(+4.24%)
Jul 19, 2019 204.49 204.69 201.28 201.28 230,212 -2.66(-1.30%)
Jul 18, 2019 204.24 204.93 201.99 203.94 311,155 -0.89(-0.44%)
Jul 17, 2019 206.97 207.64 203.03 204.83 259,159 -2.28(-1.10%)
Jul 16, 2019 204.20 207.72 203.94 207.12 272,406 +3.27(+1.61%)
Jul 15, 2019 202.69 204.79 201.86 203.84 407,254 +0.97(+0.48%)
Jul 12, 2019 203.84 205.91 202.61 202.87 229,203 -0.32(-0.16%)
Jul 11, 2019 200.47 203.63 199.97 203.19 354,485 +2.92(+1.46%)
Jul 10, 2019 202.47 204.22 200.13 200.28 205,016 -1.17(-0.58%)
Jul 09, 2019 199.27 201.70 199.27 201.44 331,477 +1.57(+0.78%)
Jul 08, 2019 198.56 200.56 196.64 199.88 445,017 +0.94(+0.47%)
Jul 05, 2019 201.12 201.55 198.88 198.94 279,887 -3.12(-1.54%)
Jul 03, 2019 199.62 204.16 199.12 202.06 246,583 +3.40(+1.71%)
Jul 02, 2019 197.99 200.03 195.81 198.66 632,315 +0.10(+0.05%)
Jul 01, 2019 201.02 201.90 197.90 198.56 489,651 -0.46(-0.23%)
Jun 28, 2019 198.88 200.52 198.88 199.03 715,082 +1.32(+0.67%)
Jun 27, 2019 196.35 198.81 196.35 197.71 730,052 +1.89(+0.97%)
Jun 26, 2019 199.59 199.96 195.05 195.82 310,003 -3.47(-1.74%)
Jun 25, 2019 201.27 201.93 199.18 199.29 322,269 -2.37(-1.18%)
Jun 24, 2019 204.32 204.98 201.28 201.66 580,972 -2.34(-1.15%)
Jun 21, 2019 205.65 207.25 203.57 204.00 518,138 -2.50(-1.21%)
Jun 20, 2019 209.24 210.80 206.24 206.50 363,074 -2.03(-0.98%)
Jun 19, 2019 208.62 209.59 205.58 208.53 296,484 -0.88(-0.42%)
Jun 18, 2019 210.71 211.89 208.38 209.41 345,441 -0.09(-0.04%)
Jun 17, 2019 209.05 210.58 207.06 209.50 274,455 +0.68(+0.33%)
Jun 14, 2019 206.20 209.79 205.19 208.82 295,853 +2.60(+1.26%)
Jun 13, 2019 208.81 211.19 205.36 206.22 322,439 -2.65(-1.27%)
Jun 12, 2019 205.30 209.47 203.53 208.87 306,353 +3.48(+1.69%)
Jun 11, 2019 209.09 209.27 203.81 205.39 457,295 -3.03(-1.45%)
Jun 10, 2019 210.89 210.89 206.21 208.42 631,908 -1.42(-0.67%)
Jun 07, 2019 201.15 216.55 201.14 209.84 1,635,215 +16.83(+8.72%)
Jun 06, 2019 193.68 194.00 190.83 193.00 373,389 -0.14(-0.07%)
Jun 05, 2019 193.94 194.07 188.54 193.15 590,762 +0.14(+0.07%)
Jun 04, 2019 189.78 193.13 187.54 193.00 478,867 +4.35(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.