Vail Resorts (NY: MTN )

278.50 USD -10.68 (-3.69%)
Official Closing Price Updated: 5:08 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 287.22 288.81 276.50 278.50 492,321 -10.68(-3.69%)
Jan 14, 2021 287.00 294.25 286.53 289.18 435,661 +4.64(+1.63%)
Jan 13, 2021 282.19 287.54 280.82 284.54 345,689 +0.76(+0.27%)
Jan 12, 2021 282.00 284.55 276.62 283.78 267,213 +1.93(+0.68%)
Jan 11, 2021 275.50 284.36 275.50 281.85 223,210 +2.75(+0.99%)
Jan 08, 2021 286.13 288.34 277.29 279.10 306,500 -6.49(-2.27%)
Jan 07, 2021 291.05 291.60 284.61 285.59 255,063 -1.94(-0.67%)
Jan 06, 2021 273.17 287.71 273.17 287.53 588,246 +15.64(+5.75%)
Jan 05, 2021 268.58 272.76 267.20 271.89 230,780 +2.88(+1.07%)
Jan 04, 2021 277.82 279.30 267.28 269.01 351,235 -9.95(-3.57%)
Dec 31, 2020 278.96 278.96 278.96 194,441 +1.98(+0.71%)
Dec 30, 2020 271.10 278.33 270.47 276.98 194,441 +6.94(+2.57%)
Dec 29, 2020 274.66 276.53 269.88 270.04 227,119 -4.52(-1.65%)
Dec 28, 2020 276.27 278.15 273.43 274.56 249,257 -0.59(-0.21%)
Dec 24, 2020 274.36 275.18 271.16 275.15 113,600 +1.69(+0.62%)
Dec 23, 2020 271.69 275.00 268.35 273.46 290,448 +2.07(+0.76%)
Dec 22, 2020 270.83 272.67 266.76 271.39 310,631 +0.67(+0.25%)
Dec 21, 2020 270.57 273.72 267.00 270.72 419,483 -3.49(-1.27%)
Dec 18, 2020 280.48 281.30 272.75 274.21 711,700 -4.32(-1.55%)
Dec 17, 2020 280.01 281.33 273.00 278.53 376,375 -1.16(-0.41%)
Dec 16, 2020 285.25 287.28 276.05 279.69 693,430 +3.64(+1.32%)
Dec 15, 2020 266.50 279.00 266.50 276.05 728,329 -2.71(-0.97%)
Dec 14, 2020 281.61 284.42 276.01 278.76 335,719 +0.78(+0.28%)
Dec 11, 2020 285.00 289.11 272.00 277.98 673,700 -13.46(-4.62%)
Dec 10, 2020 285.03 292.06 280.65 291.44 448,017 +5.19(+1.81%)
Dec 09, 2020 289.59 293.49 281.99 286.25 548,065 -1.95(-0.68%)
Dec 08, 2020 278.99 290.26 278.99 288.20 501,012 +8.10(+2.89%)
Dec 07, 2020 280.00 280.75 273.36 280.10 381,192 -3.04(-1.07%)
Dec 04, 2020 276.41 284.32 276.01 283.14 351,800 +8.69(+3.17%)
Dec 03, 2020 273.52 280.92 271.14 274.45 499,443 +3.16(+1.16%)
Dec 02, 2020 272.42 274.47 268.89 271.29 383,174 -2.05(-0.75%)
Dec 01, 2020 275.84 275.97 268.88 273.34 405,305 -2.50(-0.91%)
Nov 30, 2020 282.00 282.00 275.33 275.84 466,227 -6.83(-2.42%)
Nov 27, 2020 284.00 285.53 280.85 282.67 143,600 -0.58(-0.20%)
Nov 25, 2020 286.48 286.48 278.73 283.25 210,900 -3.29(-1.15%)
Nov 24, 2020 279.69 289.38 278.29 286.54 345,023 +10.68(+3.87%)
Nov 23, 2020 268.70 278.26 268.70 275.86 332,845 +3.45(+1.27%)
Nov 20, 2020 275.82 276.67 270.33 272.41 365,800 -3.66(-1.33%)
Nov 19, 2020 271.70 277.37 269.30 276.07 390,746 +5.97(+2.21%)
Nov 18, 2020 269.29 273.02 266.59 270.10 473,287 +1.72(+0.64%)
Nov 17, 2020 266.98 270.17 262.56 268.38 572,098 -0.41(-0.15%)
Nov 16, 2020 281.43 285.99 266.38 268.79 419,911 -6.28(-2.28%)
Nov 13, 2020 265.35 275.79 263.10 275.07 466,800 +12.22(+4.65%)
Nov 12, 2020 256.61 266.04 254.19 262.85 407,754 +3.09(+1.19%)
Nov 11, 2020 261.13 266.80 259.51 259.76 448,082 -0.56(-0.22%)
Nov 10, 2020 268.96 270.16 256.91 260.32 679,382 -9.53(-3.53%)
Nov 09, 2020 265.00 300.00 261.22 269.85 1,348,767 +26.88(+11.06%)
Nov 06, 2020 240.27 245.77 240.00 242.97 265,800 +1.31(+0.54%)
Nov 05, 2020 238.35 242.03 236.66 241.66 494,370 +5.74(+2.43%)
Nov 04, 2020 233.28 238.29 230.20 235.92 344,494 +3.66(+1.58%)
Nov 03, 2020 232.73 235.06 231.22 232.26 392,997 +1.97(+0.86%)
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.