Vail Resorts (NY: MTN )

331.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 156.74 159.83 156.01 159.44 307,911 +2.77(+1.77%)
Oct 28, 2016 155.11 157.05 155.11 156.67 279,215 +1.44(+0.93%)
Oct 27, 2016 156.54 156.85 153.95 155.23 201,987 -0.89(-0.57%)
Oct 26, 2016 155.71 156.43 154.57 156.12 284,769 -0.15(-0.10%)
Oct 25, 2016 158.58 158.67 155.67 156.27 239,535 -2.76(-1.74%)
Oct 24, 2016 159.31 159.79 158.33 159.03 375,915 +0.99(+0.63%)
Oct 21, 2016 157.83 158.26 156.58 158.04 312,725 +0.50(+0.32%)
Oct 20, 2016 158.47 159.10 155.45 157.54 406,370 +2.87(+1.86%)
Oct 19, 2016 155.72 157.46 154.16 154.67 196,005 -0.60(-0.39%)
Oct 18, 2016 154.00 157.40 154.00 155.27 407,556 +2.08(+1.36%)
Oct 17, 2016 153.92 156.34 152.99 153.19 705,404 -0.22(-0.14%)
Oct 14, 2016 153.59 154.92 152.71 153.41 593,383 +0.07(+0.05%)
Oct 13, 2016 152.30 154.30 151.60 153.34 261,387 -0.25(-0.16%)
Oct 12, 2016 154.48 154.48 153.23 153.59 193,548 -0.48(-0.31%)
Oct 11, 2016 154.60 155.81 153.84 154.07 301,600 -0.74(-0.48%)
Oct 10, 2016 156.00 156.50 154.65 154.81 257,456 -0.98(-0.63%)
Oct 07, 2016 156.00 156.87 154.58 155.79 247,426 +0.22(+0.14%)
Oct 06, 2016 156.49 157.14 155.19 155.57 282,385 -0.56(-0.36%)
Oct 05, 2016 156.94 157.97 155.46 156.13 393,403 -0.49(-0.31%)
Oct 04, 2016 158.00 158.00 156.61 156.62 291,733 -0.23(-0.15%)
Oct 03, 2016 157.79 158.46 156.27 156.85 239,342 -0.03(-0.02%)
Sep 30, 2016 157.07 157.74 156.18 156.88 386,250 -0.12(-0.08%)
Sep 29, 2016 156.80 157.84 155.56 157.00 277,771 +0.23(+0.15%)
Sep 28, 2016 155.51 157.08 155.18 156.77 347,707 +0.91(+0.58%)
Sep 27, 2016 156.05 156.70 153.15 155.86 1,007,775 +0.06(+0.04%)
Sep 26, 2016 160.56 161.59 153.31 155.80 688,860 -4.76(-2.96%)
Sep 23, 2016 161.00 162.75 159.40 160.56 314,070 -1.40(-0.86%)
Sep 22, 2016 162.42 162.56 161.55 161.96 231,467 +0.70(+0.43%)
Sep 21, 2016 160.75 161.46 159.00 161.26 199,384 +1.35(+0.84%)
Sep 20, 2016 162.06 162.20 159.83 159.91 230,648 -0.98(-0.61%)
Sep 19, 2016 160.86 162.95 160.16 160.89 185,157 +0.19(+0.12%)
Sep 16, 2016 161.55 161.55 160.10 160.70 284,664 -0.90(-0.56%)
Sep 15, 2016 159.88 162.25 159.24 161.60 306,058 +1.93(+1.21%)
Sep 14, 2016 160.08 160.82 159.03 159.67 197,536 +0.50(+0.31%)
Sep 13, 2016 160.14 160.14 158.21 159.17 228,206 -1.52(-0.95%)
Sep 12, 2016 157.64 161.10 157.40 160.69 345,531 +2.20(+1.39%)
Sep 09, 2016 161.20 162.18 158.40 158.49 252,247 -3.77(-2.32%)
Sep 08, 2016 162.00 162.77 161.63 162.26 264,829 -0.27(-0.17%)
Sep 07, 2016 161.89 162.87 161.24 162.53 262,558 +0.26(+0.16%)
Sep 06, 2016 162.23 162.78 160.91 162.27 245,752 +0.89(+0.55%)
Sep 02, 2016 160.40 161.38 161.38 161.38 200,900 +0.88(+0.55%)
Sep 01, 2016 159.21 160.91 158.02 160.50 285,530 +2.07(+1.31%)
Aug 31, 2016 158.34 158.91 157.27 158.43 188,700 -0.38(-0.24%)
Aug 30, 2016 159.41 159.41 156.78 158.81 228,572 -0.11(-0.07%)
Aug 29, 2016 158.56 159.45 157.53 158.92 188,691 +0.81(+0.51%)
Aug 26, 2016 159.96 160.49 157.41 158.11 276,688 -2.05(-1.28%)
Aug 25, 2016 159.43 160.72 159.38 160.16 202,826 +0.40(+0.25%)
Aug 24, 2016 160.88 160.88 159.12 159.76 191,159 -0.90(-0.56%)
Aug 23, 2016 159.60 160.71 158.32 160.66 378,984 +2.47(+1.56%)
Aug 22, 2016 157.63 158.24 156.89 158.19 186,831 +0.62(+0.39%)
Aug 19, 2016 156.00 157.91 155.45 157.57 211,225 +1.05(+0.67%)
Aug 18, 2016 154.35 156.83 154.09 156.52 290,571 +2.42(+1.57%)
Aug 17, 2016 154.84 154.99 153.31 154.10 302,074 -0.38(-0.25%)
Aug 16, 2016 157.16 157.79 154.11 154.48 313,646 -2.49(-1.59%)
Aug 15, 2016 155.77 157.17 155.51 156.97 232,840 +0.70(+0.45%)
Aug 12, 2016 156.52 156.87 155.09 156.27 295,961 -0.33(-0.21%)
Aug 11, 2016 157.81 158.88 155.87 156.60 405,339 -1.00(-0.63%)
Aug 10, 2016 152.11 157.71 151.02 157.60 808,308 +5.49(+3.61%)
Aug 09, 2016 156.19 156.21 151.96 152.11 828,793 -3.35(-2.15%)
Aug 08, 2016 148.31 157.95 148.31 155.46 2,340,941 +11.49(+7.98%)
Aug 05, 2016 144.88 144.89 143.59 143.97 171,727 +0.09(+0.06%)
Aug 04, 2016 142.92 144.58 142.92 143.88 244,180 +1.28(+0.90%)
Aug 03, 2016 143.31 143.43 142.05 142.60 231,402 -0.90(-0.63%)
Aug 02, 2016 143.23 143.65 142.04 143.50 302,836 +0.30(+0.21%)
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.