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 (%)
Jun 30, 2021 317.00 317.43 313.22 316.52 240,547 -0.05(-0.02%)
Jun 29, 2021 322.63 322.68 316.50 316.57 214,922 -5.36(-1.66%)
Jun 28, 2021 319.94 321.95 317.08 321.93 299,357 +0.65(+0.20%)
Jun 25, 2021 325.75 325.75 319.01 321.28 1,087,972 -3.46(-1.07%)
Jun 24, 2021 326.26 326.26 321.84 324.74 218,993 +0.02(+0.01%)
Jun 23, 2021 322.37 325.33 322.01 324.72 199,628 +1.50(+0.46%)
Jun 22, 2021 321.66 323.82 319.56 323.22 228,121 +2.32(+0.72%)
Jun 21, 2021 318.64 321.53 316.62 320.90 267,006 +4.62(+1.46%)
Jun 18, 2021 315.84 317.79 311.78 316.28 438,914 -0.69(-0.22%)
Jun 17, 2021 320.83 323.55 314.66 316.97 283,698 -6.43(-1.99%)
Jun 16, 2021 322.45 323.61 320.01 323.40 272,503 +0.40(+0.12%)
Jun 15, 2021 323.46 324.67 321.02 323.00 208,213 +0.21(+0.07%)
Jun 14, 2021 319.01 325.67 319.01 322.79 434,564 +2.76(+0.86%)
Jun 11, 2021 319.25 320.40 316.81 320.03 228,745 +0.78(+0.24%)
Jun 10, 2021 322.12 322.19 316.27 319.25 272,223 -0.69(-0.22%)
Jun 09, 2021 325.29 326.94 317.38 319.94 460,921 -6.41(-1.96%)
Jun 08, 2021 331.49 333.74 319.64 326.35 563,449 -7.92(-2.37%)
Jun 07, 2021 333.39 334.86 331.11 334.27 381,480 +0.89(+0.27%)
Jun 04, 2021 333.29 336.42 331.19 333.38 206,633 +2.21(+0.67%)
Jun 03, 2021 328.50 331.88 323.30 331.17 241,088 +0.81(+0.25%)
Jun 02, 2021 333.53 334.01 328.68 330.36 292,817 -2.50(-0.75%)
Jun 01, 2021 332.80 335.36 329.49 332.86 276,960 +5.98(+1.83%)
May 28, 2021 329.03 329.33 325.44 326.88 137,269 -2.86(-0.87%)
May 27, 2021 328.56 330.72 323.84 329.74 283,737 +3.01(+0.92%)
May 26, 2021 321.24 329.07 321.24 326.73 337,177 +7.10(+2.22%)
May 25, 2021 322.86 324.70 317.77 319.63 274,194 -1.03(-0.32%)
May 24, 2021 321.15 322.45 317.57 320.66 262,778 +2.99(+0.94%)
May 21, 2021 316.84 320.36 316.45 317.67 369,669 +3.42(+1.09%)
May 20, 2021 308.79 315.40 306.95 314.25 297,694 +5.43(+1.76%)
May 19, 2021 310.10 312.60 305.44 308.82 274,374 -6.09(-1.93%)
May 18, 2021 318.51 323.80 314.64 314.91 256,294 -3.39(-1.07%)
May 17, 2021 320.79 323.52 315.26 318.30 368,544 -5.34(-1.65%)
May 14, 2021 313.43 326.06 313.43 323.64 324,360 +12.45(+4.00%)
May 13, 2021 310.65 317.28 305.80 311.19 368,108 +2.19(+0.71%)
May 12, 2021 315.09 317.84 307.57 309.00 364,656 -8.36(-2.63%)
May 11, 2021 314.98 320.48 312.64 317.36 252,993 -0.65(-0.20%)
May 10, 2021 312.21 322.20 309.84 318.01 377,223 +5.21(+1.67%)
May 07, 2021 315.10 316.73 310.00 312.80 313,202 -1.96(-0.62%)
May 06, 2021 314.47 316.65 307.26 314.76 283,688 +0.77(+0.25%)
May 05, 2021 317.46 320.45 312.29 313.99 312,948 -2.33(-0.74%)
May 04, 2021 318.52 318.52 312.56 316.32 260,789 -3.97(-1.24%)
May 03, 2021 326.56 331.62 319.11 320.29 211,672 -4.87(-1.50%)
Apr 30, 2021 323.93 326.90 321.11 325.16 336,500 -0.36(-0.11%)
Apr 29, 2021 326.80 328.71 323.71 325.52 242,144 +1.11(+0.34%)
Apr 28, 2021 326.66 327.44 323.19 324.41 190,693 -1.92(-0.59%)
Apr 27, 2021 327.38 331.67 325.25 326.33 415,419 -0.24(-0.07%)
Apr 26, 2021 335.40 338.50 325.20 326.57 354,425 -6.84(-2.05%)
Apr 23, 2021 329.00 334.42 328.17 333.41 375,500 +6.84(+2.09%)
Apr 22, 2021 318.00 331.98 316.24 326.57 506,057 +10.53(+3.33%)
Apr 21, 2021 309.63 317.46 309.16 316.04 227,471 +5.75(+1.85%)
Apr 20, 2021 311.29 314.42 305.82 310.29 261,210 -3.32(-1.06%)
Apr 19, 2021 319.81 319.84 311.83 313.61 367,585 -6.18(-1.93%)
Apr 16, 2021 320.74 322.23 318.15 319.79 356,800 +1.77(+0.56%)
Apr 15, 2021 315.86 320.94 313.87 318.02 431,820 +4.91(+1.57%)
Apr 14, 2021 308.16 315.30 306.70 313.11 318,183 +4.89(+1.59%)
Apr 13, 2021 303.03 310.14 299.09 308.22 321,891 +3.63(+1.19%)
Apr 12, 2021 305.00 308.11 301.00 304.59 315,630 +0.20(+0.07%)
Apr 09, 2021 303.18 305.99 300.81 304.39 368,400 -0.79(-0.26%)
Apr 08, 2021 302.50 306.54 300.28 305.18 342,048 +2.15(+0.71%)
Apr 07, 2021 305.55 308.46 301.37 303.03 247,451 -1.48(-0.49%)
Apr 06, 2021 298.24 310.25 298.24 304.51 689,095 +6.21(+2.08%)
Apr 05, 2021 299.81 301.31 294.53 298.30 355,545 +3.27(+1.11%)
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.