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 (%)
Jan 30, 2009 18.89 18.98 17.52 17.92 0 -0.53(-2.87%)
Jan 29, 2009 19.75 19.84 18.42 18.45 280,478 -1.38(-6.97%)
Jan 28, 2009 19.12 21.59 19.12 19.84 553,310 +1.18(+6.30%)
Jan 27, 2009 18.53 19.37 18.51 18.66 291,375 +0.88(+4.93%)
Jan 26, 2009 17.97 19.39 17.69 17.79 333,202 -0.06(-0.34%)
Jan 23, 2009 17.77 18.28 17.40 17.85 286,656 -0.41(-2.23%)
Jan 22, 2009 17.68 19.04 17.29 18.26 354,690 +0.32(+1.76%)
Jan 21, 2009 17.64 18.04 16.71 17.94 358,176 +0.65(+3.78%)
Jan 20, 2009 18.62 18.67 17.10 17.29 429,252 -1.58(-8.35%)
Jan 16, 2009 18.85 19.45 18.39 18.86 519,187 +0.34(+1.83%)
Jan 15, 2009 18.22 18.99 16.95 18.52 436,416 +0.25(+1.39%)
Jan 14, 2009 19.44 19.65 17.90 18.27 340,025 -1.65(-8.29%)
Jan 13, 2009 19.39 20.45 19.28 19.92 322,586 +0.42(+2.17%)
Jan 12, 2009 20.73 20.73 18.75 19.50 370,094 -1.23(-5.93%)
Jan 09, 2009 21.93 21.93 18.48 20.73 1,086,151 -1.25(-5.70%)
Jan 08, 2009 21.64 22.34 21.08 21.98 480,974 +0.18(+0.85%)
Jan 07, 2009 22.55 22.76 21.47 21.80 524,225 -1.29(-5.59%)
Jan 06, 2009 22.12 23.74 21.91 23.09 405,647 +0.86(+3.87%)
Jan 05, 2009 20.61 23.60 20.28 22.23 942,781 +1.94(+9.55%)
Jan 02, 2009 20.45 20.53 19.97 20.29 0 -0.15(-0.75%)
Jan 01, 2009 19.32 20.58 19.09 20.45 0 +0.00(+0.00%)
Dec 31, 2008 19.32 20.58 19.09 20.45 279,786 +1.09(+5.64%)
Dec 30, 2008 19.23 19.52 18.67 19.35 235,346 +0.21(+1.08%)
Dec 29, 2008 19.16 19.22 18.49 19.15 211,432 -0.01(-0.04%)
Dec 26, 2008 19.06 19.22 18.73 19.15 137,198 +0.14(+0.73%)
Dec 24, 2008 18.52 19.32 18.49 19.02 131,301 +0.53(+2.87%)
Dec 23, 2008 18.62 19.43 18.31 18.49 254,498 +0.07(+0.38%)
Dec 22, 2008 18.80 18.80 17.65 18.42 292,456 -0.23(-1.24%)
Dec 19, 2008 19.41 19.73 18.32 18.65 613,802 +0.34(+1.85%)
Dec 18, 2008 18.75 19.54 17.99 18.31 402,586 -0.34(-1.81%)
Dec 17, 2008 18.13 18.95 16.69 18.65 410,044 +0.40(+2.19%)
Dec 16, 2008 15.81 18.36 15.81 18.25 504,357 +2.64(+16.95%)
Dec 15, 2008 16.64 18.02 15.30 15.60 861,709 +0.48(+3.20%)
Dec 12, 2008 14.24 15.27 13.84 15.12 0 +0.22(+1.44%)
Dec 11, 2008 15.73 16.13 14.90 14.90 622,071 -1.01(-6.37%)
Dec 10, 2008 15.63 16.23 15.27 15.92 261,203 +0.38(+2.47%)
Dec 09, 2008 17.37 17.42 15.28 15.53 904,047 -1.69(-9.82%)
Dec 08, 2008 17.22 17.53 15.23 17.23 1,141,384 +0.51(+3.03%)
Dec 05, 2008 15.64 16.97 15.01 16.72 0 +1.01(+6.46%)
Dec 04, 2008 16.07 16.96 15.35 15.70 435,330 -0.51(-3.17%)
Dec 03, 2008 15.25 16.42 15.00 16.22 470,907 +0.51(+3.23%)
Dec 02, 2008 14.24 15.80 13.84 15.71 398,410 +1.72(+12.31%)
Dec 01, 2008 16.38 16.38 13.94 13.99 435,550 -2.73(-16.32%)
Nov 28, 2008 16.04 16.72 15.84 16.72 68,784 +0.44(+2.69%)
Nov 26, 2008 14.82 16.43 14.53 16.28 478,446 +1.17(+7.73%)
Nov 25, 2008 14.86 15.33 14.34 15.11 464,392 +0.47(+3.20%)
Nov 24, 2008 13.07 14.64 13.07 14.64 420,142 +1.91(+15.04%)
Nov 21, 2008 12.28 12.77 11.37 12.73 531,896 +0.62(+5.14%)
Nov 20, 2008 13.00 14.34 11.95 12.11 774,934 -1.02(-7.79%)
Nov 19, 2008 14.89 14.94 13.08 13.13 354,764 -1.81(-12.14%)
Nov 18, 2008 15.67 15.80 14.29 14.94 483,665 -0.72(-4.61%)
Nov 17, 2008 17.18 17.35 15.66 15.66 471,422 -1.52(-8.86%)
Nov 14, 2008 20.39 20.79 17.17 17.19 0 -3.59(-17.28%)
Nov 13, 2008 17.73 20.91 17.06 20.78 670,715 +3.35(+19.23%)
Nov 12, 2008 18.82 19.78 17.28 17.43 811,639 -1.72(-8.99%)
Nov 11, 2008 18.81 19.95 18.81 19.15 525,011 +0.13(+0.69%)
Nov 10, 2008 19.32 19.72 18.76 19.02 474,041 +0.05(+0.24%)
Nov 07, 2008 20.25 21.17 18.52 18.97 0 -1.10(-5.48%)
Nov 06, 2008 22.69 23.50 19.88 20.07 1,105,619 -2.71(-11.88%)
Nov 05, 2008 23.53 23.53 22.60 22.77 367,536 -0.95(-3.99%)
Nov 04, 2008 24.40 24.77 23.47 23.72 237,013 -0.32(-1.34%)
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.