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

Vail Resorts (NY: MTN )

185.00 -1.97 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 248.32 252.67 511,520 +4.25(+1.71%)
Jan 28, 2022 243.31 248.43 240.02 248.42 301,495 +5.88(+2.42%)
Jan 27, 2022 250.89 251.01 241.49 242.54 473,453 -6.12(-2.46%)
Jan 26, 2022 257.37 260.14 247.15 248.66 492,909 -6.91(-2.70%)
Jan 25, 2022 255.35 258.89 250.65 255.57 410,876 -3.16(-1.22%)
Jan 24, 2022 249.71 259.35 246.07 258.73 606,767 +4.19(+1.64%)
Jan 21, 2022 256.19 260.26 251.29 254.55 650,308 -4.15(-1.60%)
Jan 20, 2022 265.21 268.92 258.27 258.70 512,879 -3.76(-1.43%)
Jan 19, 2022 272.80 273.08 261.24 262.46 607,799 -9.63(-3.54%)
Jan 18, 2022 273.73 275.05 268.05 272.09 511,431 -4.92(-1.78%)
Jan 14, 2022 277.01 0 +5.76(+2.12%)
Jan 13, 2022 276.57 280.79 270.15 271.25 395,542 -6.55(-2.36%)
Jan 12, 2022 277.52 282.57 275.15 277.80 647,417 +4.30(+1.57%)
Jan 11, 2022 271.11 277.94 264.70 273.50 639,617 +2.84(+1.05%)
Jan 10, 2022 277.44 277.44 265.39 270.67 1,012,919 -10.29(-3.66%)
Jan 07, 2022 287.25 293.88 280.91 280.95 408,538 -6.35(-2.21%)
Jan 06, 2022 283.68 289.27 280.09 287.30 379,646 +6.28(+2.24%)
Jan 05, 2022 290.06 291.19 279.76 281.02 384,558 -8.36(-2.89%)
Jan 04, 2022 296.58 297.06 286.44 289.38 493,805 -4.20(-1.43%)
Jan 03, 2022 300.06 300.06 287.37 293.58 505,055 -5.41(-1.81%)
Dec 31, 2021 298.11 300.24 295.09 298.99 224,938 -1.29(-0.43%)
Dec 30, 2021 302.64 305.76 300.28 300.28 182,175 -2.11(-0.70%)
Dec 29, 2021 299.37 303.01 298.54 302.38 424,948 +1.87(+0.62%)
Dec 28, 2021 300.89 304.41 300.44 300.51 207,721 -0.87(-0.29%)
Dec 27, 2021 302.22 302.66 297.04 301.38 171,726 -0.76(-0.25%)
Dec 23, 2021 301.57 303.61 298.22 302.14 169,348 +1.80(+0.60%)
Dec 22, 2021 298.73 303.84 298.35 300.34 282,781 -0.31(-0.10%)
Dec 21, 2021 289.18 300.88 286.52 300.64 305,472 +14.92(+5.22%)
Dec 20, 2021 286.40 289.42 277.98 285.72 435,804 -7.30(-2.49%)
Dec 17, 2021 289.66 296.02 288.60 293.02 394,491 +1.58(+0.54%)
Dec 16, 2021 283.39 292.59 280.17 291.44 599,151 +8.13(+2.87%)
Dec 15, 2021 295.16 296.49 281.14 283.31 753,365 -12.63(-4.27%)
Dec 14, 2021 295.85 301.82 294.48 295.94 388,011 -2.68(-0.90%)
Dec 13, 2021 309.18 310.74 298.05 298.63 545,743 -9.65(-3.13%)
Dec 10, 2021 312.38 313.49 299.20 308.27 387,329 +2.60(+0.85%)
Dec 09, 2021 310.38 316.27 304.38 305.67 427,625 -7.96(-2.54%)
Dec 08, 2021 309.92 314.90 308.29 313.63 270,727 +5.20(+1.69%)
Dec 07, 2021 311.79 316.86 307.36 308.43 208,611 +1.23(+0.40%)
Dec 06, 2021 301.08 311.26 299.67 307.20 323,963 +9.43(+3.17%)
Dec 03, 2021 304.33 304.33 294.61 297.77 297,133 -4.57(-1.51%)
Dec 02, 2021 299.96 307.27 298.30 302.35 398,941 +2.38(+0.79%)
Dec 01, 2021 309.29 316.15 299.85 299.96 645,009 -1.70(-0.56%)
Nov 30, 2021 301.70 303.63 293.01 301.66 648,855 -1.58(-0.52%)
Nov 29, 2021 310.08 310.08 303.06 303.25 229,062 -2.58(-0.84%)
Nov 26, 2021 300.11 307.75 298.31 305.83 270,302 -5.83(-1.87%)
Nov 24, 2021 310.40 316.33 309.31 311.66 217,904 -0.42(-0.13%)
Nov 23, 2021 312.51 316.23 309.23 312.08 254,017 +0.41(+0.13%)
Nov 22, 2021 313.48 314.48 305.31 311.67 253,071 +0.25(+0.08%)
Nov 19, 2021 308.61 312.19 302.85 311.41 269,249 +0.39(+0.13%)
Nov 18, 2021 315.70 311.10 309.49 311.02 262,452 -4.62(-1.46%)
Nov 17, 2021 314.42 316.45 311.39 315.64 318,749 -0.53(-0.17%)
Nov 16, 2021 318.46 318.94 310.19 316.17 291,291 -3.07(-0.96%)
Nov 15, 2021 322.99 324.45 318.37 319.24 247,526 -3.29(-1.02%)
Nov 12, 2021 320.32 324.72 317.01 322.54 325,694 +2.23(+0.70%)
Nov 11, 2021 324.68 325.92 313.85 320.31 264,907 -3.38(-1.05%)
Nov 10, 2021 325.85 323.69 178,351 -3.21(-0.98%)
Nov 09, 2021 330.66 331.09 321.08 326.90 224,535 -3.79(-1.15%)
Nov 08, 2021 339.73 342.16 330.60 330.69 310,290 -8.08(-2.38%)
Nov 05, 2021 329.24 339.33 326.20 338.77 359,929 +15.37(+4.75%)
Nov 04, 2021 324.01 325.96 319.56 323.40 165,223 +0.06(+0.02%)
Nov 03, 2021 322.08 327.34 320.07 323.33 209,384 +1.57(+0.49%)
Nov 02, 2021 320.60 322.62 317.30 321.76 371,202 -0.86(-0.27%)
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.