Vail Resorts (NY: MTN )

325.90 USD -6.56 (-1.97%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 245.42 253.54 245.42 251.32 484,255 +9.21(+3.80%)
Oct 30, 2018 235.64 242.63 234.42 242.11 290,431 +7.42(+3.16%)
Oct 29, 2018 244.51 247.65 234.24 234.69 418,999 -3.21(-1.35%)
Oct 26, 2018 237.60 241.13 234.45 237.90 282,600 -2.70(-1.12%)
Oct 25, 2018 234.59 242.03 234.41 240.60 272,199 +7.12(+3.05%)
Oct 24, 2018 243.83 244.63 232.74 233.48 538,536 -10.88(-4.45%)
Oct 23, 2018 243.24 245.95 238.07 244.36 458,680 -2.60(-1.05%)
Oct 22, 2018 247.39 248.62 243.96 246.96 210,624 +0.53(+0.22%)
Oct 19, 2018 250.48 251.03 246.14 246.43 202,400 -3.47(-1.39%)
Oct 18, 2018 252.97 253.95 248.24 249.90 304,769 -4.66(-1.83%)
Oct 17, 2018 257.32 259.32 253.63 254.56 242,377 -2.57(-1.00%)
Oct 16, 2018 248.19 257.62 247.74 257.13 513,217 +10.12(+4.10%)
Oct 15, 2018 249.43 249.57 245.17 247.01 491,821 +1.16(+0.47%)
Oct 12, 2018 243.35 246.25 239.55 245.85 837,200 +6.24(+2.60%)
Oct 11, 2018 237.69 243.62 237.31 239.61 729,141 +0.76(+0.32%)
Oct 10, 2018 245.82 246.69 238.67 238.85 655,115 -6.46(-2.63%)
Oct 09, 2018 243.20 246.75 242.18 245.31 696,066 +0.73(+0.30%)
Oct 08, 2018 248.08 248.08 243.12 244.58 566,181 -4.89(-1.96%)
Oct 05, 2018 252.44 255.63 247.58 249.47 405,900 -4.44(-1.75%)
Oct 04, 2018 256.25 256.32 251.78 253.91 445,266 -3.33(-1.29%)
Oct 03, 2018 260.00 262.45 256.20 257.24 574,723 -2.34(-0.90%)
Oct 02, 2018 265.50 266.23 259.05 259.58 621,142 -6.08(-2.29%)
Oct 01, 2018 273.29 273.37 265.00 265.66 705,428 -8.76(-3.19%)
Sep 28, 2018 283.00 285.92 272.49 274.42 1,014,800 -11.71(-4.09%)
Sep 27, 2018 288.56 288.68 284.70 286.13 378,320 -2.58(-0.89%)
Sep 26, 2018 289.68 292.27 287.10 288.71 252,384 -0.28(-0.10%)
Sep 25, 2018 285.30 290.00 283.15 288.99 437,048 +4.49(+1.58%)
Sep 24, 2018 281.94 285.73 280.93 284.50 431,802 +2.26(+0.80%)
Sep 21, 2018 287.41 289.03 281.82 282.24 823,900 -5.18(-1.80%)
Sep 20, 2018 286.90 288.19 285.08 287.42 542,256 +1.52(+0.53%)
Sep 19, 2018 293.06 293.74 284.50 285.90 348,618 -6.45(-2.21%)
Sep 18, 2018 291.21 294.70 290.41 292.35 336,672 +2.48(+0.86%)
Sep 17, 2018 294.68 294.68 289.50 289.87 201,734 -4.32(-1.47%)
Sep 14, 2018 294.74 295.01 291.77 294.19 242,400 +0.26(+0.09%)
Sep 13, 2018 293.95 296.40 293.26 293.93 228,797 +0.95(+0.32%)
Sep 12, 2018 292.49 294.97 290.93 292.98 159,855 +0.80(+0.27%)
Sep 11, 2018 294.68 296.82 291.92 292.18 203,038 -2.90(-0.98%)
Sep 10, 2018 295.06 295.17 291.95 295.08 327,804 +1.07(+0.36%)
Sep 07, 2018 290.80 295.45 290.50 294.01 169,000 +2.37(+0.81%)
Sep 06, 2018 289.77 294.44 289.77 291.64 152,660 +1.91(+0.66%)
Sep 05, 2018 298.83 298.83 287.51 289.73 380,007 -11.69(-3.88%)
Sep 04, 2018 297.94 302.76 296.81 301.42 235,259 +3.37(+1.13%)
Aug 31, 2018 298.05 298.05 298.05 0 +3.33(+1.13%)
Aug 30, 2018 295.11 299.09 293.75 294.72 202,596 -0.49(-0.17%)
Aug 29, 2018 298.23 299.02 294.46 295.21 171,226 -1.57(-0.53%)
Aug 28, 2018 298.95 299.56 295.51 296.78 174,638 -1.51(-0.51%)
Aug 27, 2018 296.40 299.40 296.04 298.29 135,108 +2.93(+0.99%)
Aug 24, 2018 294.03 297.42 294.03 295.36 119,300 +1.67(+0.57%)
Aug 23, 2018 294.35 295.91 292.51 293.69 149,188 +0.00(+0.00%)
Aug 22, 2018 294.28 296.15 291.89 293.69 170,175 -0.12(-0.04%)
Aug 21, 2018 292.69 295.21 289.63 293.81 264,203 +1.86(+0.64%)
Aug 20, 2018 294.90 296.46 290.69 291.95 260,182 -2.88(-0.98%)
Aug 17, 2018 290.45 298.00 290.02 294.83 228,800 +3.81(+1.31%)
Aug 16, 2018 292.56 292.97 288.73 291.02 157,065 +1.05(+0.36%)
Aug 15, 2018 288.42 292.77 288.42 289.97 128,531 -0.25(-0.09%)
Aug 14, 2018 287.28 292.69 287.28 290.22 204,189 +2.94(+1.02%)
Aug 13, 2018 288.20 290.91 286.28 287.28 192,342 -0.69(-0.24%)
Aug 10, 2018 288.42 289.93 287.56 287.97 133,500 +0.20(+0.07%)
Aug 09, 2018 285.50 291.70 285.04 287.77 193,003 +3.71(+1.31%)
Aug 08, 2018 285.63 286.63 282.49 284.06 282,535 -1.72(-0.60%)
Aug 07, 2018 285.56 287.06 284.41 285.78 100,047 +0.99(+0.35%)
Aug 06, 2018 283.21 285.66 282.40 284.79 147,749 +1.85(+0.65%)
Aug 03, 2018 282.59 284.11 280.33 282.94 127,600 +0.25(+0.09%)
Aug 02, 2018 277.97 283.97 277.42 282.69 157,487 +4.00(+1.44%)
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.