Skip to main content

Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 300.53 303.29 297.92 301.67 362,697 -0.33(-0.11%)
Apr 29, 2021 303.19 304.97 300.33 302.01 260,995 +1.03(+0.34%)
Apr 28, 2021 303.06 303.79 299.85 300.98 205,539 -1.78(-0.59%)
Apr 27, 2021 303.73 307.71 301.76 302.76 447,760 -0.22(-0.07%)
Apr 26, 2021 311.17 314.05 301.71 302.98 382,018 -6.35(-2.05%)
Apr 23, 2021 305.24 310.26 304.47 309.33 404,733 +6.35(+2.09%)
Apr 22, 2021 295.03 308.00 293.40 302.98 545,455 +9.77(+3.33%)
Apr 21, 2021 287.27 294.53 286.83 293.21 245,180 +5.34(+1.85%)
Apr 20, 2021 288.81 291.71 283.73 287.88 281,545 -3.08(-1.06%)
Apr 19, 2021 296.71 296.74 289.31 290.96 396,202 -5.73(-1.93%)
Apr 16, 2021 297.57 298.95 295.17 296.69 384,577 +1.64(+0.56%)
Apr 15, 2021 293.05 297.76 291.20 295.05 465,438 +4.55(+1.57%)
Apr 14, 2021 285.90 292.53 284.55 290.49 342,954 +4.54(+1.59%)
Apr 13, 2021 281.14 287.74 277.49 285.96 346,951 +3.37(+1.19%)
Apr 12, 2021 282.97 285.86 279.26 282.59 340,202 +0.19(+0.07%)
Apr 09, 2021 281.28 283.89 279.08 282.40 397,081 -0.73(-0.26%)
Apr 08, 2021 280.65 284.40 278.59 283.14 368,677 +2.00(+0.71%)
Apr 07, 2021 283.48 286.18 279.60 281.14 266,715 -1.37(-0.49%)
Apr 06, 2021 276.70 287.84 276.70 282.51 742,743 +5.76(+2.08%)
Apr 05, 2021 278.15 279.55 273.26 276.75 383,225 +3.03(+1.11%)
Apr 01, 2021 273.17 274.26 270.95 273.72 320,014 +3.13(+1.16%)
Mar 31, 2021 271.35 273.92 268.84 270.59 421,564 +1.39(+0.52%)
Mar 30, 2021 262.48 271.35 261.50 269.20 512,717 +5.59(+2.12%)
Mar 29, 2021 264.07 266.58 259.05 263.61 625,294 -1.95(-0.73%)
Mar 26, 2021 261.42 265.75 258.88 265.56 691,766 +5.78(+2.22%)
Mar 25, 2021 259.78 264.52 255.72 259.78 936,843 +1.53(+0.59%)
Mar 24, 2021 254.77 265.99 254.77 258.25 1,853,713 -19.42(-6.99%)
Mar 23, 2021 291.92 292.19 272.47 277.66 994,547 -13.18(-4.53%)
Mar 22, 2021 289.85 294.91 285.06 290.85 505,105 +0.15(+0.05%)
Mar 19, 2021 291.53 294.11 285.21 290.70 722,484 -2.09(-0.71%)
Mar 18, 2021 292.32 300.29 288.25 292.79 399,472 -0.44(-0.15%)
Mar 17, 2021 287.61 293.56 285.87 293.23 260,652 +5.86(+2.04%)
Mar 16, 2021 287.01 290.84 284.09 287.37 339,751 +0.19(+0.06%)
Mar 15, 2021 293.49 297.40 285.13 287.18 408,649 -5.07(-1.73%)
Mar 12, 2021 300.87 309.83 289.73 292.25 1,014,259 +8.83(+3.12%)
Mar 11, 2021 283.86 292.17 280.51 283.42 681,760 +0.27(+0.10%)
Mar 10, 2021 282.92 288.90 280.23 283.15 446,168 +0.65(+0.23%)
Mar 09, 2021 295.02 295.02 281.42 282.50 753,981 -10.46(-3.57%)
Mar 08, 2021 287.80 300.00 287.36 292.95 548,073 +6.76(+2.36%)
Mar 05, 2021 282.86 287.90 277.40 286.19 572,232 +5.82(+2.07%)
Mar 04, 2021 283.90 284.63 273.35 280.37 699,523 -3.53(-1.24%)
Mar 03, 2021 291.13 292.48 283.30 283.90 602,637 -4.97(-1.72%)
Mar 02, 2021 291.20 293.62 288.27 288.87 470,151 -2.65(-0.91%)
Mar 01, 2021 287.61 295.94 287.61 291.52 478,759 +4.68(+1.63%)
Feb 26, 2021 288.34 290.88 282.91 286.85 576,004 +1.32(+0.46%)
Feb 25, 2021 298.29 299.22 283.75 285.53 360,529 -11.10(-3.74%)
Feb 24, 2021 282.51 297.12 280.93 296.63 493,862 +15.04(+5.34%)
Feb 23, 2021 285.70 285.88 277.22 281.59 370,961 -4.11(-1.44%)
Feb 22, 2021 283.30 290.76 280.12 285.70 520,927 +3.41(+1.21%)
Feb 19, 2021 274.55 284.98 274.55 282.28 355,152 +8.60(+3.14%)
Feb 18, 2021 272.76 278.03 269.05 273.68 325,165 -1.23(-0.45%)
Feb 17, 2021 276.34 278.86 273.65 274.92 236,219 -3.89(-1.39%)
Feb 16, 2021 267.62 279.50 267.62 278.80 562,754 +12.19(+4.57%)
Feb 12, 2021 264.72 270.05 264.42 266.61 305,247 +0.60(+0.23%)
Feb 11, 2021 268.77 270.22 263.69 266.01 371,915 -1.79(-0.67%)
Feb 10, 2021 265.23 269.79 263.38 267.80 292,610 +5.20(+1.98%)
Feb 09, 2021 264.99 267.31 262.60 262.61 310,083 -3.00(-1.13%)
Feb 08, 2021 261.44 265.86 259.70 265.60 283,583 +4.46(+1.71%)
Feb 05, 2021 262.92 264.04 260.05 261.14 265,798 +0.59(+0.23%)
Feb 04, 2021 258.23 262.44 257.22 260.55 433,335 +4.01(+1.56%)
Feb 03, 2021 248.58 260.06 246.79 256.54 1,041,677 +9.98(+4.05%)
Feb 02, 2021 245.00 248.82 244.53 246.56 2,134,225 +3.64(+1.50%)
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.