Vail Resorts (NY: MTN )

339.15 USD +1.35 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 233.29 236.14 229.71 232.04 292,700 -1.80(-0.77%)
Oct 29, 2020 229.88 235.49 227.34 233.84 254,991 +3.26(+1.41%)
Oct 28, 2020 237.36 237.40 229.94 230.58 473,185 -10.83(-4.49%)
Oct 27, 2020 243.48 245.01 240.17 241.41 394,853 -3.36(-1.37%)
Oct 26, 2020 246.44 249.01 240.20 244.77 473,285 -5.24(-2.10%)
Oct 23, 2020 243.84 250.02 243.84 250.01 272,900 +7.23(+2.98%)
Oct 22, 2020 234.36 244.02 233.32 242.78 298,070 +10.18(+4.38%)
Oct 21, 2020 230.63 232.98 228.00 232.60 217,031 +2.97(+1.29%)
Oct 20, 2020 233.36 234.98 229.21 229.63 409,107 -1.04(-0.45%)
Oct 19, 2020 234.54 236.80 229.83 230.67 213,212 -3.35(-1.43%)
Oct 16, 2020 235.95 237.79 233.26 234.02 437,800 -0.48(-0.20%)
Oct 15, 2020 233.95 238.04 232.54 234.50 243,782 -3.22(-1.35%)
Oct 14, 2020 241.53 242.26 237.40 237.72 216,107 -3.41(-1.41%)
Oct 13, 2020 242.65 242.65 239.37 241.13 417,673 -1.83(-0.75%)
Oct 12, 2020 242.17 245.13 240.00 242.96 280,246 +1.32(+0.55%)
Oct 09, 2020 238.59 243.44 235.73 241.64 404,000 +4.60(+1.94%)
Oct 08, 2020 234.28 237.83 233.58 237.04 260,860 +3.62(+1.55%)
Oct 07, 2020 230.95 233.43 228.65 233.42 334,006 +4.72(+2.06%)
Oct 06, 2020 224.00 235.26 221.60 228.70 473,879 +6.27(+2.82%)
Oct 05, 2020 218.92 223.46 217.68 222.43 292,604 +5.19(+2.39%)
Oct 02, 2020 208.72 217.36 208.72 217.24 314,000 +2.14(+0.99%)
Oct 01, 2020 216.11 217.96 212.74 215.10 447,023 +1.13(+0.53%)
Sep 30, 2020 213.83 217.32 212.51 213.97 466,140 -0.12(-0.06%)
Sep 29, 2020 222.03 222.03 209.44 214.09 551,143 -8.54(-3.84%)
Sep 28, 2020 228.14 230.94 221.09 222.63 769,371 -2.63(-1.17%)
Sep 25, 2020 224.00 225.71 215.97 225.26 717,500 +1.03(+0.46%)
Sep 24, 2020 226.67 229.26 223.25 224.23 667,801 -4.40(-1.92%)
Sep 23, 2020 226.00 234.50 225.08 228.63 910,293 +3.26(+1.45%)
Sep 22, 2020 217.84 226.11 217.54 225.37 526,117 +7.59(+3.49%)
Sep 21, 2020 214.01 218.80 209.37 217.78 677,205 -1.06(-0.48%)
Sep 18, 2020 217.50 220.05 211.17 218.84 774,600 -0.43(-0.20%)
Sep 17, 2020 217.91 219.39 214.43 219.27 415,621 -1.45(-0.66%)
Sep 16, 2020 217.77 222.96 216.29 220.72 274,548 +4.89(+2.27%)
Sep 15, 2020 220.24 220.64 215.30 215.83 781,884 -3.31(-1.51%)
Sep 14, 2020 213.77 220.27 213.77 219.14 369,462 +6.92(+3.26%)
Sep 11, 2020 219.03 219.03 208.46 212.22 874,900 -5.54(-2.54%)
Sep 10, 2020 219.78 224.90 217.13 217.76 556,613 -1.14(-0.52%)
Sep 09, 2020 218.77 219.12 212.47 218.90 353,983 +1.40(+0.64%)
Sep 08, 2020 216.00 222.37 214.75 217.50 328,796 -2.22(-1.01%)
Sep 04, 2020 217.69 222.03 214.01 219.72 339,200 +3.67(+1.70%)
Sep 03, 2020 224.62 226.80 214.34 216.05 338,183 -7.76(-3.47%)
Sep 02, 2020 220.80 224.92 216.27 223.81 259,831 +3.52(+1.60%)
Sep 01, 2020 216.19 221.55 216.19 220.29 197,996 +2.62(+1.20%)
Aug 31, 2020 221.65 221.65 212.69 217.67 487,858 -7.61(-3.38%)
Aug 28, 2020 223.70 227.00 222.52 225.28 283,000 +2.22(+1.00%)
Aug 27, 2020 221.22 227.48 220.55 223.06 377,515 +2.77(+1.26%)
Aug 26, 2020 222.45 222.45 219.73 220.29 316,973 -3.05(-1.37%)
Aug 25, 2020 226.92 227.46 220.37 223.34 429,405 -2.35(-1.04%)
Aug 24, 2020 217.82 226.69 217.13 225.69 469,262 +8.56(+3.94%)
Aug 21, 2020 210.59 218.72 210.59 217.13 332,400 +6.35(+3.01%)
Aug 20, 2020 210.37 214.51 209.60 210.78 276,467 -0.22(-0.10%)
Aug 19, 2020 212.52 214.62 210.78 211.00 272,189 -1.50(-0.71%)
Aug 18, 2020 215.29 217.68 211.87 212.50 333,132 -2.76(-1.28%)
Aug 17, 2020 217.80 218.79 213.03 215.26 362,165 -1.66(-0.77%)
Aug 14, 2020 221.36 224.49 215.63 216.92 393,700 -4.84(-2.18%)
Aug 13, 2020 224.00 224.74 218.21 221.76 495,750 -2.26(-1.01%)
Aug 12, 2020 215.69 224.88 215.23 224.02 529,032 +9.51(+4.43%)
Aug 11, 2020 206.00 219.44 205.99 214.51 684,883 +12.17(+6.01%)
Aug 10, 2020 197.68 203.05 197.68 202.34 337,900 +5.62(+2.86%)
Aug 07, 2020 193.10 196.84 191.56 196.72 215,500 +3.68(+1.91%)
Aug 06, 2020 188.24 193.15 185.62 193.04 686,644 +4.37(+2.32%)
Aug 05, 2020 196.50 196.50 188.01 188.67 396,264 -6.01(-3.09%)
Aug 04, 2020 190.31 194.93 190.31 194.68 237,390 +4.63(+2.44%)
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.