Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vail Resorts (NY: MTN )

202.94 -10.68 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 318.92 319.19 308.43 309.92 393,339 -7.92(-2.49%)
Sep 29, 2021 320.08 320.08 313.72 317.85 308,161 -0.20(-0.06%)
Sep 28, 2021 321.94 321.94 314.61 318.05 549,291 -1.11(-0.35%)
Sep 27, 2021 327.86 328.34 314.21 319.16 699,182 -7.27(-2.23%)
Sep 24, 2021 299.67 326.93 299.67 326.44 1,317,593 +22.40(+7.37%)
Sep 23, 2021 300.76 306.89 298.71 304.04 720,857 +5.75(+1.93%)
Sep 22, 2021 290.16 301.07 290.16 298.29 548,729 +7.26(+2.50%)
Sep 21, 2021 292.67 294.56 288.69 291.02 632,415 +3.53(+1.23%)
Sep 20, 2021 282.97 289.29 282.97 287.50 561,075 +1.28(+0.45%)
Sep 17, 2021 280.01 286.88 277.12 286.22 809,660 +6.96(+2.49%)
Sep 16, 2021 271.56 280.20 270.51 279.26 429,129 +9.17(+3.39%)
Sep 15, 2021 275.87 276.74 269.56 270.09 509,846 -6.62(-2.39%)
Sep 14, 2021 276.62 278.13 273.16 276.71 238,988 +0.06(+0.02%)
Sep 13, 2021 279.31 280.17 274.15 276.64 215,371 -1.75(-0.63%)
Sep 10, 2021 279.61 279.61 271.87 278.40 344,563 +0.43(+0.15%)
Sep 09, 2021 271.19 280.79 270.39 277.97 291,502 +6.57(+2.42%)
Sep 08, 2021 278.42 280.02 267.57 271.40 364,778 -6.29(-2.27%)
Sep 07, 2021 269.93 277.76 268.80 277.69 385,764 +7.17(+2.65%)
Sep 03, 2021 274.63 275.25 268.79 270.52 236,894 -3.90(-1.42%)
Sep 02, 2021 282.97 282.97 273.79 274.42 331,931 -8.86(-3.13%)
Sep 01, 2021 284.70 286.35 282.19 283.28 244,730 +0.44(+0.16%)
Aug 31, 2021 282.37 284.19 282.13 282.83 405,615 +1.62(+0.57%)
Aug 30, 2021 282.40 282.98 278.50 281.22 247,067 -1.23(-0.44%)
Aug 27, 2021 278.33 284.43 277.59 282.45 218,858 +4.87(+1.75%)
Aug 26, 2021 277.06 281.25 275.53 277.58 282,669 +0.55(+0.20%)
Aug 25, 2021 274.07 277.86 273.70 277.03 131,096 +2.97(+1.08%)
Aug 24, 2021 272.61 276.97 272.61 274.06 210,246 +2.85(+1.05%)
Aug 23, 2021 267.50 271.80 266.85 271.21 227,131 +4.54(+1.70%)
Aug 20, 2021 264.03 268.91 262.69 266.68 267,953 +2.00(+0.76%)
Aug 19, 2021 263.51 266.29 260.03 264.67 352,294 -1.55(-0.58%)
Aug 18, 2021 267.06 268.47 263.13 266.22 314,470 -1.62(-0.61%)
Aug 17, 2021 272.88 275.61 266.98 267.85 232,182 -7.77(-2.82%)
Aug 16, 2021 274.72 276.39 271.85 275.61 185,030 -1.52(-0.55%)
Aug 13, 2021 276.03 278.21 271.97 277.13 199,366 +1.10(+0.40%)
Aug 12, 2021 278.21 280.01 275.89 276.04 315,175 -4.07(-1.45%)
Aug 11, 2021 282.60 284.06 277.33 280.11 185,741 -1.86(-0.66%)
Aug 10, 2021 280.95 283.16 279.54 281.97 116,255 +2.20(+0.79%)
Aug 09, 2021 282.34 282.34 278.34 279.77 164,492 -4.14(-1.46%)
Aug 06, 2021 286.27 287.44 281.50 283.91 177,339 -0.50(-0.18%)
Aug 05, 2021 279.17 284.51 278.79 284.41 189,359 +6.09(+2.19%)
Aug 04, 2021 276.69 279.07 275.91 278.32 225,887 -0.85(-0.31%)
Aug 03, 2021 283.14 283.14 275.65 279.18 169,295 -2.78(-0.99%)
Aug 02, 2021 284.33 288.34 280.75 281.96 162,000 -1.20(-0.42%)
Jul 30, 2021 283.08 287.68 282.68 283.16 127,148 -2.39(-0.84%)
Jul 29, 2021 288.45 291.72 285.21 285.55 125,302 -2.06(-0.72%)
Jul 28, 2021 291.25 292.76 286.06 287.61 169,841 -1.73(-0.60%)
Jul 27, 2021 290.71 290.71 284.75 289.33 176,120 -2.06(-0.71%)
Jul 26, 2021 288.21 291.75 287.03 291.39 198,874 +1.41(+0.49%)
Jul 23, 2021 292.40 292.40 288.44 289.98 156,394 +1.34(+0.47%)
Jul 22, 2021 294.26 294.60 285.82 288.64 169,492 -7.57(-2.56%)
Jul 21, 2021 290.16 297.23 289.18 296.21 325,828 +9.26(+3.23%)
Jul 20, 2021 279.90 288.65 278.33 286.95 408,922 +6.52(+2.33%)
Jul 19, 2021 280.17 285.91 273.88 280.43 430,477 -5.81(-2.03%)
Jul 16, 2021 290.58 292.70 286.21 286.24 327,015 -2.62(-0.91%)
Jul 15, 2021 288.48 290.04 285.95 288.85 158,047 -1.11(-0.38%)
Jul 14, 2021 289.57 293.88 286.79 289.96 168,140 -0.30(-0.10%)
Jul 13, 2021 298.68 300.17 290.21 290.26 241,686 -10.34(-3.44%)
Jul 12, 2021 299.06 302.60 297.70 300.60 208,646 -1.51(-0.50%)
Jul 09, 2021 297.24 302.78 295.00 302.11 191,467 +7.67(+2.61%)
Jul 08, 2021 292.61 298.11 291.04 294.44 322,149 -3.69(-1.24%)
Jul 07, 2021 294.75 299.08 293.63 298.13 304,696 +0.85(+0.29%)
Jul 06, 2021 302.04 302.45 292.96 297.28 362,932 -4.22(-1.40%)
Jul 02, 2021 301.14 301.91 299.80 301.50 209,095 +1.84(+0.61%)
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.