Vail Resorts (NY: MTN )

242.85 +2.72 (+1.13%)
Streaming Delayed Price Updated: 10:27 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.14 43.80 42.38 43.47 261,937 +0.31(+0.72%)
May 30, 2012 43.54 43.58 43.02 43.16 351,301 -0.72(-1.64%)
May 29, 2012 42.74 44.07 42.06 43.88 360,120 +2.39(+5.76%)
May 25, 2012 41.26 41.63 41.07 41.49 117,957 +0.33(+0.80%)
May 24, 2012 41.41 41.42 40.68 41.16 192,086 -0.12(-0.29%)
May 23, 2012 41.21 41.47 40.41 41.28 277,669 -0.19(-0.46%)
May 22, 2012 42.03 42.76 41.21 41.47 298,187 -0.46(-1.10%)
May 21, 2012 41.00 42.16 40.79 41.93 249,575 +1.12(+2.74%)
May 18, 2012 40.81 41.13 40.30 40.81 467,334 -0.14(-0.34%)
May 17, 2012 42.49 42.49 40.78 40.95 329,053 -1.42(-3.35%)
May 16, 2012 42.42 42.75 42.09 42.37 178,695 -0.02(-0.05%)
May 15, 2012 42.58 42.67 42.21 42.39 235,288 -0.09(-0.21%)
May 14, 2012 42.33 42.72 41.82 42.48 228,905 -0.28(-0.65%)
May 11, 2012 43.05 43.05 42.22 42.76 572,704 -0.68(-1.57%)
May 10, 2012 42.78 44.44 42.59 43.44 547,815 -0.37(-0.84%)
May 09, 2012 43.02 43.98 42.90 43.81 302,044 +0.30(+0.69%)
May 08, 2012 43.69 44.04 43.03 43.51 570,976 -0.58(-1.32%)
May 07, 2012 42.57 44.69 42.57 44.09 609,791 +1.31(+3.06%)
May 04, 2012 43.23 43.31 42.61 42.78 337,407 -0.82(-1.88%)
May 03, 2012 44.30 44.37 43.33 43.60 408,943 -0.89(-2.00%)
May 02, 2012 40.69 44.87 40.69 44.49 1,241,086 +3.41(+8.30%)
May 01, 2012 40.76 41.87 40.71 41.08 246,853 +0.30(+0.74%)
Apr 30, 2012 41.35 41.47 40.55 40.78 213,011 -0.53(-1.28%)
Apr 27, 2012 41.29 41.66 40.88 41.31 285,265 +0.23(+0.56%)
Apr 26, 2012 40.68 41.40 40.66 41.08 412,068 +0.23(+0.56%)
Apr 25, 2012 40.93 41.34 40.74 40.85 270,898 +0.39(+0.96%)
Apr 24, 2012 40.09 40.79 39.94 40.46 236,274 +0.33(+0.82%)
Apr 23, 2012 40.32 40.35 39.95 40.13 342,957 -0.72(-1.76%)
Apr 20, 2012 40.72 41.00 40.46 40.85 232,518 +0.48(+1.19%)
Apr 19, 2012 41.04 41.45 40.18 40.37 226,381 -0.67(-1.63%)
Apr 18, 2012 41.72 41.91 40.57 41.04 455,363 -0.82(-1.96%)
Apr 17, 2012 41.58 42.14 41.58 41.86 167,990 +0.66(+1.60%)
Apr 16, 2012 41.56 41.65 40.79 41.20 123,444 -0.23(-0.56%)
Apr 13, 2012 41.75 41.75 41.10 41.43 300,018 -0.55(-1.31%)
Apr 12, 2012 41.77 42.16 41.64 41.98 282,074 +0.34(+0.82%)
Apr 11, 2012 42.38 42.43 41.42 41.64 413,907 -0.24(-0.57%)
Apr 10, 2012 42.35 42.52 41.61 41.88 399,483 -0.46(-1.09%)
Apr 09, 2012 41.80 42.51 41.62 42.34 319,482 -0.18(-0.42%)
Apr 05, 2012 42.47 42.68 42.23 42.52 387,202 -0.18(-0.42%)
Apr 04, 2012 42.69 42.82 42.20 42.70 224,782 -0.46(-1.07%)
Apr 03, 2012 43.37 43.59 43.00 43.16 227,428 -0.29(-0.67%)
Apr 02, 2012 43.26 43.59 42.92 43.45 337,889 +0.20(+0.46%)
Mar 30, 2012 44.52 44.70 43.10 43.25 444,952 -0.91(-2.06%)
Mar 29, 2012 44.12 44.38 43.78 44.16 239,698 -0.35(-0.79%)
Mar 28, 2012 44.80 44.86 43.99 44.51 321,442 -0.35(-0.78%)
Mar 27, 2012 45.72 45.87 44.79 44.86 335,447 -0.80(-1.75%)
Mar 26, 2012 45.08 45.77 45.08 45.66 396,444 +1.06(+2.38%)
Mar 23, 2012 44.80 44.80 43.93 44.60 218,316 -0.08(-0.18%)
Mar 22, 2012 44.48 44.91 44.14 44.68 256,719 -0.49(-1.08%)
Mar 21, 2012 45.09 45.37 44.42 45.17 301,205 +0.22(+0.49%)
Mar 20, 2012 45.10 45.28 44.78 44.95 178,215 -0.58(-1.27%)
Mar 19, 2012 45.17 45.80 44.92 45.53 409,469 +0.20(+0.44%)
Mar 16, 2012 45.85 46.00 45.29 45.33 456,283 -0.34(-0.74%)
Mar 15, 2012 46.28 46.30 45.44 45.67 652,799 -0.51(-1.10%)
Mar 14, 2012 46.51 46.64 45.49 46.18 337,173 -0.50(-1.07%)
Mar 13, 2012 45.52 46.75 45.35 46.68 635,426 +1.53(+3.39%)
Mar 12, 2012 45.28 45.70 44.93 45.15 460,044 -0.16(-0.35%)
Mar 09, 2012 44.50 45.85 43.88 45.31 400,185 +0.68(+1.52%)
Mar 08, 2012 44.74 45.00 44.02 44.63 557,185 -0.05(-0.11%)
Mar 07, 2012 43.70 44.76 43.49 44.68 587,237 +1.41(+3.26%)
Mar 06, 2012 40.50 43.67 40.12 43.27 1,430,833 +1.79(+4.32%)
Mar 05, 2012 41.18 41.63 40.76 41.48 570,509 +0.08(+0.19%)
Mar 02, 2012 41.70 41.95 41.06 41.40 453,434 -0.24(-0.58%)
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.