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, 2019 162.40 164.56 162.00 163.53 581,163 +1.23(+0.76%)
Jan 30, 2019 163.07 163.43 160.58 162.29 376,600 +0.61(+0.38%)
Jan 29, 2019 161.07 162.00 159.03 161.69 385,430 +0.13(+0.08%)
Jan 28, 2019 157.90 162.41 157.76 161.56 395,866 +1.82(+1.14%)
Jan 25, 2019 164.77 165.47 157.89 159.74 527,387 -2.93(-1.80%)
Jan 24, 2019 162.85 164.87 162.32 162.67 552,581 +0.67(+0.41%)
Jan 23, 2019 159.90 162.86 158.20 162.00 742,547 +1.97(+1.23%)
Jan 22, 2019 162.43 163.38 157.09 160.03 632,453 -2.17(-1.34%)
Jan 18, 2019 158.52 164.89 157.61 162.20 818,193 +5.14(+3.27%)
Jan 17, 2019 159.29 161.90 156.00 157.06 871,898 -3.49(-2.18%)
Jan 16, 2019 159.16 161.98 159.16 160.55 443,129 +1.39(+0.87%)
Jan 15, 2019 163.37 164.59 156.36 159.16 1,106,924 -4.14(-2.54%)
Jan 14, 2019 160.89 165.90 160.16 163.30 1,096,376 +0.58(+0.36%)
Jan 11, 2019 160.86 171.52 158.05 162.72 3,706,336 -23.71(-12.72%)
Jan 10, 2019 185.37 188.65 182.00 186.43 661,740 -0.73(-0.39%)
Jan 09, 2019 189.53 191.09 186.47 187.16 428,289 -1.13(-0.60%)
Jan 08, 2019 192.98 195.80 187.73 188.29 730,745 -1.67(-0.88%)
Jan 07, 2019 192.03 192.73 189.17 189.96 540,671 +0.83(+0.44%)
Jan 04, 2019 186.75 190.31 183.92 189.13 590,591 +6.74(+3.70%)
Jan 03, 2019 183.28 187.26 180.76 182.39 398,636 -1.86(-1.01%)
Jan 02, 2019 180.86 186.54 178.94 184.25 496,855 +1.13(+0.62%)
Dec 31, 2018 184.39 184.97 180.33 183.12 355,851 +0.02(+0.01%)
Dec 28, 2018 183.19 186.68 178.79 183.10 341,460 +0.61(+0.33%)
Dec 27, 2018 179.74 182.65 175.10 182.50 306,856 +0.44(+0.24%)
Dec 26, 2018 174.28 182.41 173.98 182.05 413,772 +8.59(+4.95%)
Dec 24, 2018 176.65 177.88 173.06 173.46 218,840 -4.69(-2.63%)
Dec 21, 2018 184.30 186.36 176.69 178.15 749,878 -5.29(-2.88%)
Dec 20, 2018 190.58 191.59 180.46 183.44 718,658 -8.82(-4.59%)
Dec 19, 2018 199.31 203.15 190.32 192.26 452,811 -5.87(-2.96%)
Dec 18, 2018 198.70 201.11 197.25 198.13 525,242 +1.05(+0.53%)
Dec 17, 2018 193.01 200.54 190.13 197.08 689,498 +3.46(+1.79%)
Dec 14, 2018 188.75 195.24 187.16 193.62 518,513 +2.83(+1.48%)
Dec 13, 2018 194.31 196.91 189.34 190.79 596,924 -3.25(-1.68%)
Dec 12, 2018 206.62 207.60 193.31 194.05 887,536 -11.06(-5.39%)
Dec 11, 2018 204.06 207.32 201.88 205.11 1,040,812 +2.92(+1.45%)
Dec 10, 2018 192.74 204.75 192.17 202.19 1,007,745 +9.68(+5.03%)
Dec 07, 2018 222.98 223.33 187.20 192.50 1,980,578 -41.84(-17.85%)
Dec 06, 2018 228.62 235.19 227.25 234.34 479,794 +1.86(+0.80%)
Dec 04, 2018 239.04 240.03 232.21 232.48 308,486 -7.17(-2.99%)
Dec 03, 2018 245.74 246.96 238.96 239.65 376,377 -1.08(-0.45%)
Nov 30, 2018 239.54 241.43 238.32 240.73 351,976 +1.22(+0.51%)
Nov 29, 2018 241.29 242.20 237.73 239.51 250,397 -3.14(-1.29%)
Nov 28, 2018 235.56 243.00 232.46 242.65 320,204 +7.96(+3.39%)
Nov 27, 2018 234.84 236.86 233.31 234.69 268,427 +0.14(+0.06%)
Nov 26, 2018 230.97 236.50 229.05 234.56 391,571 +6.08(+2.66%)
Nov 23, 2018 226.58 230.47 225.92 228.48 66,684 -0.75(-0.33%)
Nov 21, 2018 229.23 229.23 229.23 0 +7.72(+3.48%)
Nov 20, 2018 222.43 226.17 219.63 221.51 378,541 -4.74(-2.10%)
Nov 19, 2018 231.50 232.62 226.17 226.25 333,368 -5.30(-2.29%)
Nov 16, 2018 226.47 232.67 225.74 231.56 269,752 +3.37(+1.48%)
Nov 15, 2018 219.84 228.45 219.23 228.18 297,275 +6.87(+3.11%)
Nov 14, 2018 225.78 227.61 221.30 221.31 268,994 -2.89(-1.29%)
Nov 13, 2018 224.08 226.42 218.17 224.20 252,641 +0.71(+0.32%)
Nov 12, 2018 227.79 228.98 221.37 223.49 405,051 -5.33(-2.33%)
Nov 09, 2018 229.00 230.37 227.18 228.82 423,647 -1.75(-0.76%)
Nov 08, 2018 226.56 230.70 225.40 230.57 357,845 +3.00(+1.32%)
Nov 07, 2018 225.03 228.75 223.26 227.57 428,730 +4.28(+1.92%)
Nov 06, 2018 219.27 224.56 218.80 223.29 309,614 +3.43(+1.56%)
Nov 05, 2018 221.30 222.24 217.53 219.86 268,593 -1.74(-0.79%)
Nov 02, 2018 222.46 224.78 217.31 221.60 320,432 +0.84(+0.38%)
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.