Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vail Resorts (NY: MTN )

189.37 -6.28 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.22 11.53 11.17 11.43 36,428 +0.19(+1.71%)
Aug 28, 2003 11.30 11.30 11.15 11.24 38,379 +0.01(+0.07%)
Aug 27, 2003 11.30 11.34 11.11 11.23 99,396 -0.07(-0.61%)
Aug 26, 2003 11.26 11.30 11.25 11.30 60,496 +0.00(+0.00%)
Aug 25, 2003 11.33 11.36 11.19 11.30 112,797 -0.08(-0.68%)
Aug 22, 2003 11.61 11.64 11.30 11.38 104,340 -0.22(-1.92%)
Aug 21, 2003 11.37 11.72 11.34 11.60 2,205,982 +0.23(+2.03%)
Aug 20, 2003 11.26 11.49 11.14 11.37 116,960 +0.18(+1.65%)
Aug 19, 2003 10.80 11.18 10.61 11.18 140,638 +0.43(+4.00%)
Aug 18, 2003 10.76 10.91 10.67 10.75 182,010 +0.00(+0.00%)
Aug 15, 2003 10.80 10.80 10.65 10.75 47,616 -0.01(-0.07%)
Aug 14, 2003 10.76 10.80 10.68 10.76 34,216 +0.00(+0.00%)
Aug 13, 2003 10.70 10.76 10.57 10.76 100,047 +0.00(+0.00%)
Aug 12, 2003 11.03 11.06 10.73 10.76 146,623 -0.08(-0.71%)
Aug 11, 2003 10.56 11.07 10.49 10.84 345,156 +1.12(+11.55%)
Aug 08, 2003 9.900 9.900 9.685 9.716 40,461 -0.10(-1.02%)
Aug 07, 2003 9.762 9.854 9.493 9.815 38,900 +0.13(+1.35%)
Aug 06, 2003 9.693 9.800 9.669 9.685 28,882 -0.02(-0.16%)
Aug 05, 2003 9.992 10.01 9.677 9.700 49,308 -0.24(-2.40%)
Aug 04, 2003 9.992 10.000 9.716 9.938 43,583 -0.12(-1.15%)
Aug 01, 2003 10.34 10.41 9.985 10.05 38,379 -0.34(-3.25%)
Jul 31, 2003 9.723 10.44 9.654 10.39 45,535 +0.71(+7.30%)
Jul 30, 2003 9.915 9.915 9.685 9.685 251,874 -0.23(-2.33%)
Jul 29, 2003 10.11 10.11 9.823 9.915 24,068 -0.11(-1.07%)
Jul 28, 2003 10.41 10.41 9.900 10.02 57,374 -0.32(-3.05%)
Jul 25, 2003 10.18 10.45 9.977 10.34 18,734 +0.19(+1.89%)
Jul 24, 2003 10.22 10.30 9.877 10.15 46,445 -0.04(-0.38%)
Jul 23, 2003 10.15 10.18 9.915 10.18 67,912 -0.07(-0.67%)
Jul 22, 2003 10.41 10.41 9.762 10.25 87,037 -0.16(-1.55%)
Jul 21, 2003 11.07 11.07 10.19 10.41 66,481 -0.65(-5.90%)
Jul 18, 2003 11.05 11.10 10.82 11.07 49,308 +0.02(+0.21%)
Jul 17, 2003 10.99 11.15 10.85 11.05 38,379 -0.02(-0.21%)
Jul 16, 2003 11.09 11.29 11.07 11.07 45,014 -0.02(-0.21%)
Jul 15, 2003 11.13 11.22 11.07 11.09 107,462 +0.02(+0.21%)
Jul 14, 2003 11.11 11.15 10.93 11.07 60,496 +0.04(+0.35%)
Jul 11, 2003 10.98 11.08 10.88 11.03 90,679 +0.13(+1.20%)
Jul 10, 2003 10.87 11.03 10.53 10.90 65,960 -0.05(-0.42%)
Jul 09, 2003 10.91 11.01 10.84 10.95 53,471 -0.05(-0.42%)
Jul 08, 2003 11.01 11.04 10.84 10.99 15,221 +0.06(+0.56%)
Jul 07, 2003 10.85 11.07 10.85 10.93 33,305 +0.12(+1.07%)
Jul 03, 2003 10.92 11.01 10.69 10.81 33,956 -0.18(-1.68%)
Jul 02, 2003 10.54 11.04 10.45 11.00 140,378 +0.38(+3.62%)
Jul 01, 2003 10.32 10.65 10.27 10.61 69,083 +0.26(+2.52%)
Jun 30, 2003 10.53 10.68 10.13 10.35 327,983 -0.10(-0.96%)
Jun 27, 2003 10.39 10.65 10.38 10.45 42,542 -0.04(-0.37%)
Jun 26, 2003 10.04 10.57 10.04 10.49 299,100 +0.51(+5.16%)
Jun 25, 2003 10.24 10.25 9.977 9.977 89,639 -0.26(-2.55%)
Jun 24, 2003 9.954 10.24 9.954 10.24 64,139 +0.28(+2.86%)
Jun 23, 2003 10.40 10.44 9.931 9.954 48,917 -0.45(-4.29%)
Jun 20, 2003 10.38 10.61 10.35 10.40 89,769 +0.10(+0.97%)
Jun 19, 2003 10.22 10.41 10.22 10.30 55,162 +0.13(+1.28%)
Jun 18, 2003 10.08 10.18 10.000 10.17 69,733 -0.09(-0.90%)
Jun 17, 2003 10.57 10.57 10.12 10.26 24,458 -0.31(-2.91%)
Jun 16, 2003 9.992 10.71 9.915 10.57 88,208 +0.65(+6.59%)
Jun 13, 2003 10.15 10.18 9.915 9.915 48,917 -0.23(-2.27%)
Jun 12, 2003 9.685 10.26 9.493 10.15 151,436 +0.32(+3.29%)
Jun 11, 2003 9.723 9.915 9.723 9.823 119,952 +0.12(+1.27%)
Jun 10, 2003 9.516 9.823 9.470 9.700 112,406 +0.13(+1.37%)
Jun 09, 2003 9.623 9.623 9.531 9.570 22,507 -0.05(-0.56%)
Jun 06, 2003 9.439 9.723 9.439 9.623 153,388 +0.24(+2.54%)
Jun 05, 2003 9.570 9.616 9.377 9.385 64,920 -0.25(-2.55%)
Jun 04, 2003 8.747 9.685 8.747 9.631 64,269 +0.90(+10.30%)
Jun 03, 2003 8.916 8.916 8.701 8.732 7,285 -0.19(-2.15%)
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.