Vail Resorts (NY: MTN )

287.24 USD -11.16 (-3.74%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 40.64 41.13 40.45 40.56 215,496 -0.28(-0.69%)
Oct 28, 2010 41.33 41.66 40.55 40.84 398,908 -0.12(-0.29%)
Oct 27, 2010 40.55 40.99 40.07 40.96 292,980 +0.39(+0.96%)
Oct 25, 2010 39.98 40.91 39.77 40.57 273,955 +0.96(+2.42%)
Oct 22, 2010 39.25 39.71 39.17 39.61 155,267 +0.43(+1.10%)
Oct 21, 2010 39.66 40.20 38.40 39.18 403,561 -0.15(-0.38%)
Oct 20, 2010 39.15 39.67 38.92 39.33 401,535 +0.29(+0.74%)
Oct 19, 2010 38.80 39.89 38.71 39.04 322,366 -0.51(-1.29%)
Oct 18, 2010 39.42 39.59 38.92 39.55 288,994 +0.27(+0.69%)
Oct 15, 2010 40.20 40.20 39.08 39.28 535,839 -0.33(-0.83%)
Oct 14, 2010 40.46 40.56 39.15 39.61 614,323 -0.92(-2.27%)
Oct 13, 2010 40.47 40.91 39.94 40.53 201,076 +0.39(+0.97%)
Oct 12, 2010 40.41 40.52 39.67 40.14 107,366 -0.30(-0.74%)
Oct 11, 2010 40.46 40.95 40.10 40.44 133,237 +0.06(+0.15%)
Oct 08, 2010 40.38 40.67 39.09 40.38 221,567 +1.07(+2.72%)
Oct 07, 2010 39.64 39.76 38.88 39.31 717 -0.16(-0.41%)
Oct 06, 2010 39.84 40.01 39.21 39.47 319,836 -0.34(-0.85%)
Oct 05, 2010 38.99 40.35 38.89 39.81 385,950 +1.37(+3.56%)
Oct 04, 2010 38.50 38.97 38.01 38.44 347,311 -0.24(-0.62%)
Oct 01, 2010 38.68 38.75 37.59 38.68 1,896,320 +1.16(+3.08%)
Sep 30, 2010 37.52 38.38 36.94 37.52 297,405 -0.08(-0.20%)
Sep 29, 2010 37.57 38.08 37.28 37.60 312,549 -0.22(-0.58%)
Sep 28, 2010 37.50 37.91 36.52 37.82 338 +0.53(+1.42%)
Sep 27, 2010 37.05 37.46 36.64 37.29 398,261 +0.16(+0.43%)
Sep 24, 2010 35.98 37.14 35.19 37.13 669,785 +1.73(+4.89%)
Sep 23, 2010 35.40 36.89 34.39 35.40 39,358 -0.83(-2.29%)
Sep 22, 2010 36.73 37.28 35.36 36.23 482,916 -0.97(-2.61%)
Sep 21, 2010 37.41 38.08 37.04 37.20 207,975 -0.55(-1.46%)
Sep 20, 2010 36.48 37.90 36.17 37.75 313,446 +1.31(+3.59%)
Sep 17, 2010 36.44 36.57 35.61 36.44 316,462 -0.22(-0.60%)
Sep 15, 2010 36.70 36.92 36.02 36.66 225,500 -0.09(-0.24%)
Sep 14, 2010 36.84 37.30 36.50 36.75 133,595 -0.09(-0.24%)
Sep 13, 2010 36.31 37.04 36.13 36.84 178,551 +0.98(+2.73%)
Sep 10, 2010 35.68 36.11 35.25 35.86 182,929 +0.41(+1.16%)
Sep 09, 2010 35.84 36.09 35.06 35.45 227,893 +0.23(+0.65%)
Sep 08, 2010 35.25 35.90 35.08 35.22 199,019 +0.09(+0.26%)
Sep 07, 2010 36.28 36.28 35.01 35.13 1,142 -1.28(-3.52%)
Sep 03, 2010 36.39 37.21 36.06 36.41 351,932 +0.66(+1.85%)
Sep 02, 2010 34.34 35.97 34.34 35.75 710 +1.20(+3.47%)
Sep 01, 2010 33.64 34.60 33.43 34.55 287,505 +1.47(+4.44%)
Aug 31, 2010 33.07 33.82 32.73 33.08 1,200 -0.37(-1.11%)
Aug 30, 2010 34.16 34.50 33.35 33.45 266,243 -0.95(-2.76%)
Aug 27, 2010 34.40 34.44 32.93 34.40 320,236 +1.19(+3.58%)
Aug 26, 2010 33.50 34.13 33.12 33.21 800 -0.13(-0.39%)
Aug 25, 2010 32.57 33.41 32.37 33.34 792 +0.43(+1.31%)
Aug 24, 2010 33.42 33.71 32.49 32.91 3,217 -1.08(-3.18%)
Aug 23, 2010 35.02 35.36 33.87 33.99 239,392 -0.83(-2.38%)
Aug 20, 2010 34.21 34.90 33.92 34.82 225,876 +0.26(+0.75%)
Aug 19, 2010 35.45 35.49 34.52 34.56 2,765 -1.11(-3.11%)
Aug 18, 2010 35.37 36.33 35.00 35.67 12,431 +0.27(+0.76%)
Aug 17, 2010 34.86 35.69 34.58 35.40 1,909 +1.09(+3.18%)
Aug 16, 2010 33.58 34.71 33.46 34.31 472,195 +0.45(+1.33%)
Aug 13, 2010 33.86 34.24 33.53 33.86 290,600 -0.23(-0.67%)
Aug 12, 2010 34.32 34.78 34.00 34.09 478 -0.75(-2.15%)
Aug 11, 2010 36.00 36.10 34.65 34.84 3,466 -2.10(-5.68%)
Aug 10, 2010 37.17 37.53 36.18 36.94 285,294 -0.71(-1.89%)
Aug 09, 2010 37.08 37.66 36.75 37.65 309,518 +0.94(+2.56%)
Aug 06, 2010 36.71 37.27 36.00 36.71 296,246 -0.75(-2.00%)
Aug 05, 2010 37.81 38.13 37.23 37.46 248,356 -0.72(-1.89%)
Aug 04, 2010 37.64 38.35 37.63 38.18 272,157 +0.64(+1.70%)
Aug 03, 2010 38.18 38.63 37.42 37.54 263,194 -0.93(-2.42%)
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.