Vail Resorts (NY: MTN )

283.75 USD +4.59 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 223.09 223.09 217.28 218.56 528,820 -3.21(-1.45%)
Jan 30, 2018 223.50 223.50 220.29 221.77 459,745 -3.29(-1.46%)
Jan 29, 2018 228.74 229.66 223.59 225.06 526,435 -4.82(-2.10%)
Jan 26, 2018 234.47 234.66 228.90 229.88 523,727 -3.74(-1.60%)
Jan 25, 2018 234.00 235.50 233.01 233.62 481,575 +0.97(+0.42%)
Jan 24, 2018 233.95 234.44 230.56 232.65 343,366 -0.47(-0.20%)
Jan 23, 2018 231.07 234.90 230.96 233.12 427,373 +1.38(+0.60%)
Jan 22, 2018 231.84 234.28 230.59 231.74 651,407 +0.28(+0.12%)
Jan 19, 2018 225.61 231.67 224.79 231.46 562,022 +6.65(+2.96%)
Jan 18, 2018 223.68 224.85 223.16 224.81 617,432 -0.29(-0.13%)
Jan 17, 2018 222.84 225.20 222.30 225.10 750,659 +2.94(+1.32%)
Jan 16, 2018 222.72 226.07 221.20 222.16 1,039,021 -0.15(-0.07%)
Jan 12, 2018 222.31 222.31 222.31 0 +3.37(+1.54%)
Jan 11, 2018 214.05 220.00 213.62 218.94 1,003,459 +5.43(+2.54%)
Jan 10, 2018 212.36 214.10 210.25 213.51 787,840 +0.19(+0.09%)
Jan 09, 2018 205.63 214.48 205.06 213.32 953,979 +7.66(+3.72%)
Jan 08, 2018 206.97 207.17 204.86 205.66 551,060 -1.61(-0.78%)
Jan 05, 2018 208.64 209.03 205.38 207.27 553,824 -1.76(-0.84%)
Jan 04, 2018 213.89 213.89 207.89 209.03 634,796 -3.56(-1.67%)
Jan 03, 2018 212.23 212.59 209.00 212.59 1,024,685 +2.14(+1.02%)
Jan 02, 2018 213.41 213.57 211.12 210.45 1,060,630 -2.02(-0.95%)
Dec 29, 2017 212.47 212.47 212.47 0 -2.29(-1.07%)
Dec 28, 2017 214.28 215.03 212.00 214.76 634,379 +0.93(+0.43%)
Dec 27, 2017 215.03 215.78 210.80 213.83 629,360 -1.17(-0.54%)
Dec 26, 2017 216.36 215.17 215.00 407,213 -0.17(-0.08%)
Dec 22, 2017 217.02 217.32 214.72 215.17 647,993 -0.46(-0.21%)
Dec 21, 2017 217.12 217.72 213.15 215.63 906,973 -1.36(-0.63%)
Dec 20, 2017 219.00 219.25 216.90 216.99 379,934 -2.27(-1.04%)
Dec 19, 2017 223.24 224.01 218.97 219.26 436,679 -2.73(-1.23%)
Dec 18, 2017 221.02 222.25 218.54 221.99 557,991 +2.15(+0.98%)
Dec 15, 2017 219.23 220.82 217.40 219.84 549,716 +1.23(+0.56%)
Dec 14, 2017 221.22 221.90 218.32 218.61 331,370 -2.17(-0.98%)
Dec 13, 2017 219.50 221.46 217.35 220.78 385,856 +2.35(+1.08%)
Dec 12, 2017 224.69 224.90 218.20 218.43 376,199 -6.19(-2.76%)
Dec 11, 2017 225.01 226.59 220.40 224.62 521,983 -0.87(-0.39%)
Dec 08, 2017 224.92 227.57 221.33 225.49 753,689 -0.01(-0.00%)
Dec 07, 2017 230.00 234.08 219.45 225.50 893,027 +4.32(+1.95%)
Dec 06, 2017 222.96 223.56 220.40 221.18 582,819 -2.25(-1.01%)
Dec 05, 2017 220.90 224.13 220.87 223.43 381,968 +2.57(+1.16%)
Dec 04, 2017 225.06 225.71 220.69 220.86 419,147 -2.85(-1.27%)
Dec 01, 2017 225.36 227.07 223.20 223.71 357,176 -1.45(-0.64%)
Nov 30, 2017 224.98 226.96 222.12 225.16 648,329 +1.33(+0.59%)
Nov 29, 2017 225.94 227.34 223.60 223.83 361,126 -2.21(-0.98%)
Nov 28, 2017 228.43 228.93 224.74 226.04 371,395 -1.26(-0.55%)
Nov 27, 2017 230.98 231.73 227.13 227.30 272,867 -4.74(-2.04%)
Nov 24, 2017 230.50 232.11 230.07 232.04 107,598 +2.03(+0.88%)
Nov 22, 2017 229.84 230.45 229.03 230.01 211,353 +0.08(+0.03%)
Nov 21, 2017 229.30 230.85 229.07 229.93 198,066 +1.44(+0.63%)
Nov 20, 2017 230.26 231.24 228.46 228.49 218,696 -1.92(-0.83%)
Nov 17, 2017 227.96 230.67 227.30 230.41 267,736 +1.84(+0.81%)
Nov 16, 2017 227.73 229.77 225.71 228.57 386,535 +1.60(+0.70%)
Nov 15, 2017 228.80 228.82 226.56 226.97 270,602 -2.76(-1.20%)
Nov 14, 2017 229.08 230.89 227.46 229.73 317,279 +0.40(+0.17%)
Nov 13, 2017 231.11 232.39 229.17 229.33 293,386 -2.71(-1.17%)
Nov 10, 2017 233.17 234.60 231.93 232.04 192,565 -0.54(-0.23%)
Nov 09, 2017 233.34 234.41 231.62 232.58 176,998 -2.31(-0.98%)
Nov 08, 2017 235.75 236.58 233.32 234.89 214,557 -0.85(-0.36%)
Nov 07, 2017 236.54 237.77 234.73 235.74 183,682 -0.97(-0.41%)
Nov 06, 2017 235.59 236.86 234.87 236.71 302,062 +1.09(+0.46%)
Nov 03, 2017 232.38 235.99 231.35 235.62 238,593 +3.82(+1.65%)
Nov 02, 2017 230.73 233.77 230.73 231.80 232,339 +1.33(+0.58%)
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.