Vail Resorts (NY: MTN )

272.44 USD +6.45 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 292.47 295.25 289.77 291.66 391,115 +1.50(+0.52%)
Mar 30, 2021 282.91 292.48 281.86 290.16 475,684 +6.03(+2.12%)
Mar 29, 2021 284.63 287.33 279.22 284.13 580,130 -2.10(-0.73%)
Mar 26, 2021 281.77 286.44 279.03 286.23 641,800 +6.23(+2.23%)
Mar 25, 2021 280.00 285.11 275.63 280.00 869,176 +1.65(+0.59%)
Mar 24, 2021 274.60 286.70 274.60 278.35 1,719,820 -20.93(-6.99%)
Mar 23, 2021 314.65 314.94 293.68 299.28 922,712 -14.21(-4.53%)
Mar 22, 2021 312.42 317.87 307.25 313.49 468,622 +0.16(+0.05%)
Mar 19, 2021 314.23 317.01 307.42 313.33 670,300 -2.25(-0.71%)
Mar 18, 2021 315.08 323.67 310.69 315.58 370,619 -0.48(-0.15%)
Mar 17, 2021 310.00 316.42 308.12 316.06 241,826 +6.32(+2.04%)
Mar 16, 2021 309.35 313.48 306.21 309.74 315,211 +0.20(+0.06%)
Mar 15, 2021 316.34 320.55 307.33 309.54 379,133 -5.46(-1.73%)
Mar 12, 2021 324.29 333.95 312.29 315.00 941,000 +9.52(+3.12%)
Mar 11, 2021 305.96 314.92 302.35 305.48 632,517 +0.29(+0.10%)
Mar 10, 2021 304.95 311.39 302.05 305.19 413,942 +0.70(+0.23%)
Mar 09, 2021 317.99 317.99 303.33 304.49 699,522 -11.27(-3.57%)
Mar 08, 2021 310.21 323.36 309.73 315.76 508,486 +7.29(+2.36%)
Mar 05, 2021 304.88 310.31 299.00 308.47 530,900 +6.27(+2.07%)
Mar 04, 2021 306.00 306.79 294.63 302.20 648,997 -3.80(-1.24%)
Mar 03, 2021 313.80 315.24 305.36 306.00 559,109 -5.36(-1.72%)
Mar 02, 2021 313.87 316.48 310.71 311.36 436,193 -2.86(-0.91%)
Mar 01, 2021 310.00 318.98 310.00 314.22 444,179 +5.04(+1.63%)
Feb 26, 2021 310.79 313.52 304.93 309.18 534,400 +1.42(+0.46%)
Feb 25, 2021 321.51 322.52 305.84 307.76 334,489 -11.96(-3.74%)
Feb 24, 2021 304.50 320.25 302.80 319.72 458,191 +16.21(+5.34%)
Feb 23, 2021 307.94 308.14 298.80 303.51 344,167 -4.43(-1.44%)
Feb 22, 2021 305.36 313.40 301.93 307.94 483,301 +3.68(+1.21%)
Feb 19, 2021 295.92 307.17 295.92 304.26 329,500 +9.27(+3.14%)
Feb 18, 2021 294.00 299.68 290.00 294.99 301,679 -1.33(-0.45%)
Feb 17, 2021 297.85 300.57 294.95 296.32 219,157 -4.19(-1.39%)
Feb 16, 2021 288.46 301.26 288.46 300.51 522,107 +13.14(+4.57%)
Feb 12, 2021 285.33 291.07 285.00 287.37 283,200 +0.65(+0.23%)
Feb 11, 2021 289.70 291.26 284.22 286.72 345,052 -1.93(-0.67%)
Feb 10, 2021 285.88 290.79 283.88 288.65 271,475 +5.60(+1.98%)
Feb 09, 2021 285.62 288.12 283.04 283.05 287,686 -3.23(-1.13%)
Feb 08, 2021 281.79 286.56 279.92 286.28 263,100 +4.81(+1.71%)
Feb 05, 2021 283.39 284.60 280.30 281.47 246,600 +0.64(+0.23%)
Feb 04, 2021 278.33 282.88 277.25 280.83 402,036 +4.32(+1.56%)
Feb 03, 2021 267.93 280.31 266.00 276.51 966,437 +10.76(+4.05%)
Feb 02, 2021 264.07 268.19 263.57 265.75 1,980,071 +3.92(+1.50%)
Feb 01, 2021 268.26 270.61 261.41 261.83 366,818 -4.13(-1.55%)
Jan 29, 2021 264.25 270.09 263.00 265.96 296,600 -1.54(-0.58%)
Jan 28, 2021 266.96 271.89 265.96 267.50 247,551 +4.30(+1.63%)
Jan 27, 2021 272.81 274.48 261.50 263.20 464,482 -11.93(-4.34%)
Jan 26, 2021 275.69 278.00 271.02 275.13 380,298 +1.51(+0.55%)
Jan 25, 2021 271.49 275.96 268.02 273.62 196,174 +2.03(+0.75%)
Jan 22, 2021 274.09 278.74 270.38 271.59 253,300 -1.43(-0.52%)
Jan 21, 2021 269.18 274.54 267.03 273.02 241,286 +4.60(+1.71%)
Jan 20, 2021 273.57 274.73 267.36 268.42 416,362 -3.58(-1.32%)
Jan 19, 2021 278.88 280.26 270.00 272.00 368,181 -6.50(-2.33%)
Jan 15, 2021 287.22 288.81 276.50 278.50 492,300 -10.68(-3.69%)
Jan 14, 2021 287.00 294.25 286.53 289.18 435,661 +4.64(+1.63%)
Jan 13, 2021 282.19 287.54 280.82 284.54 345,689 +0.76(+0.27%)
Jan 12, 2021 282.00 284.55 276.62 283.78 267,213 +1.93(+0.68%)
Jan 11, 2021 275.50 284.36 275.50 281.85 223,210 +2.75(+0.99%)
Jan 08, 2021 286.13 288.34 277.29 279.10 306,500 -6.49(-2.27%)
Jan 07, 2021 291.05 291.60 284.61 285.59 255,063 -1.94(-0.67%)
Jan 06, 2021 273.17 287.71 273.17 287.53 588,246 +15.64(+5.75%)
Jan 05, 2021 268.58 272.76 267.20 271.89 230,780 +2.88(+1.07%)
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.