Vail Resorts (NY: MTN )

336.29 USD -6.41 (-1.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 56.75 56.96 56.32 56.78 134,742 +0.01(+0.02%)
Oct 26, 2012 57.68 56.77 56.77 56.77 137,900 -0.78(-1.36%)
Oct 25, 2012 57.82 57.96 57.08 57.55 65,861 +0.17(+0.30%)
Oct 24, 2012 57.47 57.85 56.68 57.38 79,664 +0.04(+0.07%)
Oct 23, 2012 57.44 58.02 56.82 57.34 161,503 -0.69(-1.19%)
Oct 19, 2012 58.30 58.54 57.50 58.03 254,098 -0.57(-0.97%)
Oct 18, 2012 58.93 59.12 58.34 58.60 86,929 -0.22(-0.37%)
Oct 17, 2012 57.86 59.18 57.80 58.82 109,920 +1.03(+1.78%)
Oct 16, 2012 58.12 58.70 57.51 57.79 148,488 +0.11(+0.19%)
Oct 15, 2012 58.72 58.73 57.49 57.68 158,651 -0.80(-1.37%)
Oct 12, 2012 58.06 58.49 58.03 58.48 189,868 +0.50(+0.86%)
Oct 11, 2012 57.80 58.49 57.55 57.98 189,268 +0.50(+0.87%)
Oct 10, 2012 57.58 57.63 57.22 57.48 161,876 -0.06(-0.10%)
Oct 09, 2012 57.54 57.83 57.30 57.54 261,563 -0.11(-0.19%)
Oct 08, 2012 57.21 57.96 57.21 57.65 244,366 +0.35(+0.61%)
Oct 05, 2012 57.38 57.69 57.19 57.30 145,850 -0.03(-0.05%)
Oct 04, 2012 57.47 57.75 56.51 57.33 169,684 +0.13(+0.23%)
Oct 03, 2012 57.30 57.56 56.63 57.20 196,299 +0.02(+0.03%)
Oct 02, 2012 58.18 58.18 56.84 57.18 200,078 -0.74(-1.28%)
Oct 01, 2012 57.79 59.37 57.61 57.92 291,941 +0.27(+0.47%)
Sep 28, 2012 57.59 58.19 57.46 57.65 225,596 -0.31(-0.53%)
Sep 27, 2012 57.18 58.13 56.59 57.96 496,072 +0.77(+1.35%)
Sep 26, 2012 58.02 58.38 56.49 57.19 530,911 +0.12(+0.21%)
Sep 25, 2012 55.25 59.49 54.51 57.07 1,666,653 +4.34(+8.23%)
Sep 24, 2012 53.39 53.77 52.38 52.73 392,163 -1.34(-2.48%)
Sep 21, 2012 54.18 54.77 53.85 54.07 325,998 -0.19(-0.35%)
Sep 20, 2012 55.04 55.21 54.12 54.26 138,899 -0.90(-1.63%)
Sep 19, 2012 55.63 55.85 55.04 55.16 174,384 -0.27(-0.49%)
Sep 18, 2012 56.00 56.02 54.91 55.43 140,936 -0.60(-1.07%)
Sep 17, 2012 56.56 56.60 55.73 56.03 128,481 -0.72(-1.27%)
Sep 14, 2012 55.88 56.99 55.73 56.75 360,267 +1.26(+2.27%)
Sep 13, 2012 55.17 55.88 54.72 55.49 237,490 +0.09(+0.16%)
Sep 12, 2012 54.81 55.54 54.62 55.40 137,817 +0.76(+1.39%)
Sep 11, 2012 54.01 54.90 54.01 54.64 128,889 +0.38(+0.70%)
Sep 10, 2012 54.46 55.07 54.13 54.26 161,784 -0.57(-1.04%)
Sep 07, 2012 54.20 55.06 54.20 54.83 190,267 +0.88(+1.63%)
Sep 06, 2012 52.55 54.10 52.54 53.95 539,507 +1.78(+3.41%)
Sep 05, 2012 52.79 53.07 52.08 52.17 128,056 -0.60(-1.14%)
Sep 04, 2012 51.68 53.01 51.53 52.77 277,971 +1.22(+2.37%)
Aug 31, 2012 52.54 52.54 51.28 51.55 198,541 -0.64(-1.23%)
Aug 30, 2012 52.32 52.62 51.62 52.19 79,700 -0.36(-0.69%)
Aug 29, 2012 52.71 52.89 52.40 52.55 79,592 +0.47(+0.90%)
Aug 27, 2012 51.86 52.21 51.35 52.08 140,984 +0.53(+1.03%)
Aug 24, 2012 52.23 52.29 51.44 51.55 228,935 -0.89(-1.70%)
Aug 23, 2012 52.22 52.99 51.97 52.44 413,746 +0.55(+1.06%)
Aug 22, 2012 51.57 52.16 51.26 51.89 250,797 +0.10(+0.19%)
Aug 21, 2012 50.98 52.03 50.98 51.79 267,356 +0.93(+1.83%)
Aug 20, 2012 50.62 51.23 50.46 50.86 182,541 +0.07(+0.14%)
Aug 17, 2012 49.87 50.83 49.73 50.79 262,754 +0.88(+1.76%)
Aug 16, 2012 49.78 50.15 49.59 49.91 170,178 -0.02(-0.04%)
Aug 15, 2012 48.65 50.28 48.65 49.93 310,805 +0.93(+1.90%)
Aug 14, 2012 50.63 50.78 48.99 49.00 334,564 -1.32(-2.62%)
Aug 13, 2012 50.04 50.63 49.11 50.32 292,160 +0.15(+0.30%)
Aug 10, 2012 49.66 50.48 49.50 50.17 439,198 +0.50(+1.01%)
Aug 09, 2012 50.68 51.10 49.55 49.67 341,810 -0.94(-1.86%)
Aug 08, 2012 51.91 51.91 50.40 50.61 335,048 -1.40(-2.69%)
Aug 07, 2012 53.41 53.94 52.01 52.01 367,845 -1.29(-2.42%)
Aug 06, 2012 51.56 53.30 51.46 53.30 469,978 +1.75(+3.39%)
Aug 03, 2012 50.70 52.15 50.68 51.55 359,732 +1.70(+3.41%)
Aug 02, 2012 49.09 50.18 48.80 49.85 242,661 +0.55(+1.12%)
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.