Vail Resorts (NY: MTN )

272.70 USD -7.58 (-2.70%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 114.89 115.48 113.87 114.17 132,075 -0.97(-0.84%)
Oct 29, 2015 115.10 116.52 114.00 115.14 158,049 -0.41(-0.35%)
Oct 28, 2015 113.52 115.60 112.67 115.55 188,703 +2.41(+2.13%)
Oct 27, 2015 113.61 114.11 112.41 113.14 297,161 -0.68(-0.60%)
Oct 26, 2015 111.80 113.98 111.54 113.82 197,476 +2.02(+1.81%)
Oct 23, 2015 111.15 111.93 110.38 111.80 147,619 +1.48(+1.34%)
Oct 22, 2015 109.78 110.57 109.25 110.32 153,263 +1.13(+1.03%)
Oct 21, 2015 109.68 109.97 107.99 109.19 263,964 -0.35(-0.32%)
Oct 20, 2015 109.41 109.87 108.72 109.54 167,635 +0.30(+0.27%)
Oct 19, 2015 108.54 109.66 108.27 109.24 173,346 +0.35(+0.32%)
Oct 16, 2015 108.94 109.42 107.79 108.89 228,580 -0.09(-0.08%)
Oct 15, 2015 108.48 109.24 106.70 108.98 303,068 +1.03(+0.95%)
Oct 14, 2015 109.19 109.40 107.54 107.95 189,170 -1.11(-1.02%)
Oct 13, 2015 108.76 110.48 108.09 109.06 233,605 -0.32(-0.29%)
Oct 12, 2015 106.92 109.59 106.60 109.38 182,798 +1.61(+1.49%)
Oct 09, 2015 106.78 108.01 106.55 107.77 187,235 +1.33(+1.25%)
Oct 08, 2015 104.17 106.60 103.95 106.44 228,553 +2.21(+2.12%)
Oct 07, 2015 104.24 104.87 103.18 104.23 275,762 -0.08(-0.08%)
Oct 06, 2015 105.71 106.29 103.58 104.31 189,447 -1.56(-1.47%)
Oct 05, 2015 105.12 106.14 104.80 105.87 189,135 +1.24(+1.19%)
Oct 02, 2015 103.64 104.63 102.65 104.63 259,991 +0.39(+0.37%)
Oct 01, 2015 104.68 105.44 103.29 104.24 514,337 -0.44(-0.42%)
Sep 30, 2015 101.97 104.94 101.64 104.68 648,347 +3.42(+3.38%)
Sep 29, 2015 103.90 104.61 100.50 101.26 563,080 -1.79(-1.74%)
Sep 28, 2015 107.92 109.69 103.00 103.05 629,382 -4.37(-4.07%)
Sep 25, 2015 106.23 109.49 106.13 107.42 368,029 +1.96(+1.86%)
Sep 24, 2015 105.50 106.10 104.41 105.46 178,554 -0.51(-0.48%)
Sep 23, 2015 106.13 106.35 105.27 105.97 172,227 +0.21(+0.20%)
Sep 22, 2015 107.34 107.54 105.50 105.76 196,590 -2.37(-2.19%)
Sep 21, 2015 106.89 108.55 106.27 108.13 328,004 +2.13(+2.01%)
Sep 18, 2015 106.44 107.41 105.67 106.00 229,094 -1.64(-1.52%)
Sep 17, 2015 107.73 108.50 107.15 107.64 276,177 -0.06(-0.06%)
Sep 16, 2015 106.97 107.97 106.61 107.70 210,040 +1.06(+0.99%)
Sep 15, 2015 107.85 107.85 105.99 106.64 267,757 -0.94(-0.87%)
Sep 14, 2015 108.70 109.16 107.50 107.58 136,646 -0.75(-0.69%)
Sep 11, 2015 106.70 108.75 106.70 108.33 168,032 +1.08(+1.01%)
Sep 10, 2015 106.35 107.76 105.35 107.25 85,253 +0.28(+0.26%)
Sep 09, 2015 108.90 110.14 106.69 106.97 135,782 -0.80(-0.74%)
Sep 08, 2015 107.26 108.00 106.22 107.77 154,110 +1.93(+1.82%)
Sep 04, 2015 105.28 105.84 105.84 105.84 90,000 -0.52(-0.49%)
Sep 03, 2015 106.29 108.26 106.04 106.36 170,036 +0.04(+0.04%)
Sep 02, 2015 105.08 106.52 104.60 106.32 200,120 +1.82(+1.74%)
Sep 01, 2015 106.63 107.34 103.83 104.50 366,690 -3.41(-3.16%)
Aug 31, 2015 107.58 108.82 107.11 107.91 152,799 -0.80(-0.74%)
Aug 28, 2015 107.41 109.04 107.25 108.71 173,230 +0.93(+0.86%)
Aug 27, 2015 107.57 108.40 106.65 107.78 220,504 +0.71(+0.66%)
Aug 26, 2015 106.51 107.69 104.72 107.07 276,434 +2.40(+2.29%)
Aug 25, 2015 108.00 108.26 104.39 104.67 320,375 -0.44(-0.42%)
Aug 24, 2015 105.93 110.00 103.94 105.11 268,740 -3.31(-3.05%)
Aug 21, 2015 107.26 110.17 107.26 108.42 351,535 -0.86(-0.79%)
Aug 20, 2015 109.60 110.18 108.86 109.28 179,784 -0.83(-0.75%)
Aug 19, 2015 109.67 111.00 109.07 110.11 116,366 +0.06(+0.05%)
Aug 18, 2015 110.81 111.25 109.47 110.05 86,593 -0.79(-0.71%)
Aug 17, 2015 108.69 111.13 108.04 110.84 98,139 +1.68(+1.54%)
Aug 14, 2015 108.12 109.28 107.32 109.16 119,648 +0.97(+0.90%)
Aug 13, 2015 107.88 109.42 106.92 108.19 75,194 +0.31(+0.29%)
Aug 12, 2015 109.60 110.00 106.92 107.88 186,613 -2.64(-2.39%)
Aug 11, 2015 109.53 111.03 109.25 110.52 129,068 +0.42(+0.38%)
Aug 10, 2015 109.80 110.42 109.38 110.10 103,274 +0.74(+0.68%)
Aug 07, 2015 109.50 109.61 108.21 109.36 107,184 +0.04(+0.04%)
Aug 06, 2015 110.18 110.22 108.53 109.32 155,405 -0.60(-0.55%)
Aug 05, 2015 109.10 110.47 108.85 109.92 136,395 +0.88(+0.81%)
Aug 04, 2015 108.63 109.39 108.20 109.04 88,556 +0.57(+0.53%)
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.