Vail Resorts (NY: MTN )

279.16 USD -4.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.13 45.77 43.60 44.50 585,038 +2.25(+5.33%)
Nov 29, 2011 43.11 43.51 41.84 42.25 221,900 -0.58(-1.35%)
Nov 28, 2011 41.26 43.18 41.06 42.83 300,059 +3.15(+7.94%)
Nov 25, 2011 39.72 40.16 39.67 39.68 140,093 -0.23(-0.58%)
Nov 23, 2011 41.04 41.20 39.85 39.91 198,554 -1.57(-3.78%)
Nov 22, 2011 40.94 42.25 40.74 41.48 281,764 +0.29(+0.70%)
Nov 21, 2011 41.74 41.85 40.64 41.19 167,539 -1.44(-3.38%)
Nov 18, 2011 42.34 42.96 41.80 42.63 129,312 +0.33(+0.78%)
Nov 17, 2011 42.88 44.13 41.97 42.30 167,596 -0.76(-1.76%)
Nov 16, 2011 43.90 44.60 43.02 43.06 142,793 -1.31(-2.95%)
Nov 15, 2011 43.16 44.73 42.79 44.37 167,648 +1.10(+2.54%)
Nov 14, 2011 43.97 44.60 43.12 43.27 161,111 -1.01(-2.28%)
Nov 11, 2011 43.67 44.85 43.50 44.28 189,887 +1.30(+3.02%)
Nov 10, 2011 42.43 43.08 41.87 42.98 224,595 +1.36(+3.27%)
Nov 09, 2011 43.69 43.87 41.55 41.62 220,999 -3.45(-7.65%)
Nov 08, 2011 44.87 45.18 43.65 45.07 128,780 +0.66(+1.49%)
Nov 07, 2011 44.51 44.91 43.39 44.41 98,040 -0.34(-0.76%)
Nov 04, 2011 45.12 45.33 44.37 44.75 100,572 -0.85(-1.86%)
Nov 03, 2011 45.01 45.78 43.73 45.60 246,613 +1.31(+2.96%)
Nov 02, 2011 43.33 44.90 43.19 44.29 246,130 +1.74(+4.09%)
Nov 01, 2011 42.44 43.53 42.03 42.55 336,509 -2.01(-4.51%)
Oct 31, 2011 45.55 45.90 44.53 44.56 219,112 -1.92(-4.13%)
Oct 28, 2011 47.41 48.13 46.18 46.48 327,784 -1.20(-2.52%)
Oct 27, 2011 45.90 47.91 45.90 47.68 392,482 +3.24(+7.29%)
Oct 26, 2011 44.00 44.75 42.93 44.44 177,179 +1.24(+2.87%)
Oct 25, 2011 45.00 45.01 43.13 43.20 296,596 -2.30(-5.05%)
Oct 24, 2011 43.62 45.56 43.44 45.50 345,868 +1.93(+4.43%)
Oct 21, 2011 42.47 44.11 42.34 43.57 329,117 +1.97(+4.74%)
Oct 20, 2011 41.66 41.79 40.75 41.60 252,901 +0.07(+0.17%)
Oct 19, 2011 41.44 42.13 41.21 41.53 275,692 +0.06(+0.14%)
Oct 18, 2011 41.05 41.73 40.44 41.47 391,007 +0.51(+1.25%)
Oct 17, 2011 40.67 41.41 40.58 40.96 316,794 -0.07(-0.17%)
Oct 14, 2011 41.11 41.28 40.51 41.03 297,634 +0.42(+1.03%)
Oct 13, 2011 40.44 40.84 39.96 40.61 149,233 -0.04(-0.10%)
Oct 12, 2011 40.71 41.52 40.15 40.65 305,375 +0.21(+0.52%)
Oct 11, 2011 40.40 41.23 40.01 40.44 235,513 -0.19(-0.47%)
Oct 10, 2011 40.00 41.27 39.64 40.63 269,659 +1.40(+3.57%)
Oct 07, 2011 39.81 40.08 38.71 39.23 364,872 -0.59(-1.48%)
Oct 06, 2011 38.99 39.86 38.55 39.82 335,175 +0.84(+2.15%)
Oct 05, 2011 39.00 39.18 37.74 38.98 339,159 +0.29(+0.75%)
Oct 04, 2011 35.27 39.04 35.27 38.69 844,682 +3.00(+8.41%)
Oct 03, 2011 37.58 38.10 35.63 35.69 509,769 -2.10(-5.56%)
Sep 30, 2011 39.78 40.28 37.57 37.79 658,073 -2.84(-6.99%)
Sep 29, 2011 40.81 41.92 39.70 40.63 659,541 +0.87(+2.19%)
Sep 28, 2011 39.91 40.49 39.33 39.76 497,930 -0.18(-0.45%)
Sep 27, 2011 40.84 40.97 39.52 39.94 525,878 +0.12(+0.30%)
Sep 26, 2011 37.70 39.85 36.55 39.82 388,308 +2.51(+6.73%)
Sep 23, 2011 36.50 37.51 35.73 37.31 415,189 +0.56(+1.52%)
Sep 22, 2011 37.82 38.42 35.76 36.75 626,289 -3.08(-7.73%)
Sep 21, 2011 39.72 40.95 39.41 39.83 564,402 +0.18(+0.45%)
Sep 20, 2011 38.34 40.66 38.21 39.65 886,548 +1.40(+3.66%)
Sep 19, 2011 37.47 38.40 36.24 38.25 365,831 +0.29(+0.76%)
Sep 16, 2011 38.61 38.84 37.35 37.96 253,566 -0.35(-0.91%)
Sep 15, 2011 37.65 38.35 37.44 38.31 294,042 +1.15(+3.09%)
Sep 14, 2011 36.48 37.85 35.76 37.16 175,836 +1.10(+3.05%)
Sep 13, 2011 35.65 36.32 35.40 36.06 203,883 +0.50(+1.41%)
Sep 12, 2011 34.99 35.73 34.63 35.56 193,039 -0.02(-0.06%)
Sep 09, 2011 36.45 36.55 34.77 35.58 210,050 -1.36(-3.68%)
Sep 08, 2011 37.98 38.54 36.72 36.94 132,545 -1.37(-3.58%)
Sep 07, 2011 37.23 38.37 37.05 38.31 152,841 +1.84(+5.05%)
Sep 06, 2011 35.58 36.70 35.43 36.47 297,609 -0.42(-1.14%)
Sep 02, 2011 38.08 38.62 36.80 36.89 301,062 -2.18(-5.58%)
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.