Skip to main content

Vail Resorts (NY: MTN )

183.35 +0.95 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.22 34.88 34.02 34.58 328,708 +0.29(+0.85%)
Jan 30, 2007 34.36 34.61 33.87 34.29 394,504 -0.06(-0.17%)
Jan 29, 2007 33.84 34.47 33.65 34.35 533,583 +0.55(+1.64%)
Jan 26, 2007 33.75 34.00 32.82 33.80 283,909 +0.09(+0.27%)
Jan 25, 2007 33.73 34.15 33.41 33.71 232,021 -0.01(-0.04%)
Jan 24, 2007 33.66 33.86 33.50 33.72 954,031 +0.28(+0.85%)
Jan 23, 2007 32.57 33.65 32.46 33.44 517,134 +0.83(+2.55%)
Jan 22, 2007 32.15 32.63 32.07 32.61 288,857 +0.34(+1.04%)
Jan 19, 2007 32.38 32.38 31.62 32.27 392,765 -0.16(-0.51%)
Jan 18, 2007 33.01 33.09 32.24 32.44 549,497 -0.65(-1.97%)
Jan 17, 2007 33.20 33.29 32.95 33.09 249,941 -0.25(-0.74%)
Jan 16, 2007 33.43 33.61 33.17 33.34 342,215 +0.07(+0.22%)
Jan 12, 2007 33.47 33.57 32.94 33.26 291,933 -0.01(-0.04%)
Jan 11, 2007 33.37 33.78 33.05 33.28 286,583 -0.10(-0.31%)
Jan 10, 2007 33.09 33.48 32.86 33.38 309,318 +0.03(+0.09%)
Jan 09, 2007 33.09 33.51 32.98 33.35 273,745 +0.22(+0.68%)
Jan 08, 2007 33.02 33.56 32.56 33.13 270,268 +0.01(+0.05%)
Jan 05, 2007 33.04 33.58 32.92 33.11 279,362 -0.60(-1.77%)
Jan 04, 2007 33.50 33.87 33.14 33.71 276,821 +0.10(+0.29%)
Jan 03, 2007 33.54 33.95 33.37 33.61 559,126 +0.10(+0.29%)
Dec 29, 2006 33.71 33.83 33.26 33.52 390,358 -0.25(-0.73%)
Dec 28, 2006 33.93 34.04 33.60 33.76 363,211 -0.19(-0.55%)
Dec 27, 2006 34.07 34.32 33.89 33.95 254,221 -0.10(-0.29%)
Dec 26, 2006 33.74 34.26 33.74 34.05 264,250 +0.21(+0.62%)
Dec 22, 2006 33.76 33.98 33.43 33.84 422,587 +0.12(+0.36%)
Dec 21, 2006 34.26 34.40 33.63 33.72 449,601 -0.61(-1.76%)
Dec 20, 2006 33.77 34.40 33.77 34.32 669,453 +0.63(+1.86%)
Dec 19, 2006 33.40 33.69 33.14 33.69 784,194 +0.35(+1.05%)
Dec 18, 2006 33.51 33.78 33.23 33.34 297,282 -0.16(-0.47%)
Dec 15, 2006 33.90 34.00 33.46 33.50 636,957 -0.59(-1.73%)
Dec 14, 2006 33.96 34.19 33.77 34.09 213,567 +0.25(+0.73%)
Dec 13, 2006 33.87 33.92 33.63 33.84 425,663 -0.09(-0.26%)
Dec 12, 2006 34.10 34.41 33.72 33.93 334,994 -0.10(-0.31%)
Dec 11, 2006 34.21 34.60 33.65 34.04 1,021,030 -0.94(-2.69%)
Dec 08, 2006 35.15 35.28 34.86 34.98 414,296 -0.30(-0.85%)
Dec 07, 2006 34.74 35.55 34.74 35.28 733,510 +0.51(+1.46%)
Dec 06, 2006 34.32 35.00 33.88 34.77 672,663 +0.36(+1.04%)
Dec 05, 2006 34.14 34.51 33.91 34.41 441,978 +0.27(+0.79%)
Dec 04, 2006 33.01 34.37 32.98 34.14 705,828 +1.26(+3.82%)
Dec 01, 2006 32.77 33.14 32.41 32.89 427,134 -0.03(-0.09%)
Nov 30, 2006 31.88 33.19 31.88 32.92 930,361 +0.99(+3.09%)
Nov 29, 2006 31.38 32.03 31.37 31.93 537,194 +0.74(+2.37%)
Nov 28, 2006 31.11 31.41 30.97 31.19 332,720 +0.07(+0.22%)
Nov 27, 2006 32.12 32.12 31.02 31.12 321,220 -0.99(-3.07%)
Nov 24, 2006 31.78 32.40 31.78 32.11 207,148 +0.33(+1.04%)
Nov 22, 2006 31.77 31.95 31.44 31.78 323,359 +0.31(+1.00%)
Nov 21, 2006 31.29 31.58 31.13 31.47 192,705 +0.18(+0.57%)
Nov 20, 2006 31.47 31.75 31.13 31.29 193,373 -0.14(-0.45%)
Nov 17, 2006 31.48 31.50 31.03 31.43 155,528 -0.05(-0.17%)
Nov 16, 2006 31.47 31.68 31.39 31.48 232,155 +0.11(+0.36%)
Nov 15, 2006 31.17 31.68 31.14 31.37 297,549 +0.20(+0.65%)
Nov 14, 2006 30.75 31.22 30.53 31.17 253,418 +0.50(+1.63%)
Nov 13, 2006 30.73 31.11 30.58 30.67 262,779 -0.06(-0.19%)
Nov 10, 2006 30.28 30.97 30.10 30.73 435,826 +0.38(+1.26%)
Nov 09, 2006 30.23 30.60 29.84 30.34 478,085 +0.41(+1.37%)
Nov 08, 2006 29.63 30.23 29.54 29.93 286,717 +0.19(+0.65%)
Nov 07, 2006 30.03 30.24 29.72 29.74 225,602 -0.34(-1.12%)
Nov 06, 2006 29.61 30.17 29.58 30.08 562,603 +0.77(+2.63%)
Nov 03, 2006 29.13 29.48 29.10 29.31 584,534 +0.27(+0.93%)
Nov 02, 2006 29.01 29.16 28.79 29.04 760,390 -0.07(-0.26%)
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.