Vail Resorts (NY: MTN )

329.84 USD -1.87 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.75 333.87 322.20 331.71 590,082 -1.74(-0.52%)
Nov 29, 2021 340.96 340.96 333.24 333.45 208,314 -2.84(-0.84%)
Nov 26, 2021 330.00 338.40 328.02 336.29 245,818 -6.41(-1.87%)
Nov 24, 2021 341.32 347.84 340.12 342.70 198,167 -0.46(-0.13%)
Nov 23, 2021 343.64 347.73 340.03 343.16 231,008 +0.45(+0.13%)
Nov 22, 2021 344.70 345.80 335.72 342.71 230,148 +0.28(+0.08%)
Nov 19, 2021 339.35 343.28 333.01 342.43 244,861 +0.43(+0.13%)
Nov 18, 2021 347.14 342.08 340.31 342.00 238,679 -5.08(-1.46%)
Nov 17, 2021 345.74 347.97 342.41 347.08 289,877 -0.58(-0.17%)
Nov 16, 2021 350.18 350.71 341.09 347.66 264,906 -3.38(-0.96%)
Nov 15, 2021 355.16 356.77 350.08 351.04 225,105 -3.62(-1.02%)
Nov 12, 2021 352.22 357.06 348.59 354.66 296,193 +2.45(+0.70%)
Nov 11, 2021 357.02 358.38 345.11 352.21 240,912 -3.72(-1.05%)
Nov 10, 2021 358.30 355.93 162,196 -3.53(-0.98%)
Nov 09, 2021 363.59 364.07 353.06 359.46 204,197 -4.17(-1.15%)
Nov 08, 2021 373.57 376.24 363.53 363.63 282,184 -8.88(-2.38%)
Nov 05, 2021 362.03 373.13 358.69 372.51 327,327 +16.90(+4.75%)
Nov 04, 2021 356.28 358.43 351.39 355.61 150,257 +0.07(+0.02%)
Nov 03, 2021 354.16 359.94 351.95 355.54 190,418 +1.73(+0.49%)
Nov 02, 2021 352.53 354.75 348.90 353.81 337,579 -0.95(-0.27%)
Nov 01, 2021 344.08 355.16 344.71 354.76 214,970 +10.05(+2.92%)
Oct 29, 2021 338.86 346.12 337.13 344.71 203,141 +3.47(+1.02%)
Oct 28, 2021 346.54 348.27 339.91 341.24 344,418 -4.30(-1.24%)
Oct 27, 2021 353.04 355.15 344.52 345.54 142,076 -5.51(-1.57%)
Oct 26, 2021 355.00 351.05 118,392 -1.11(-0.32%)
Oct 25, 2021 353.93 360.55 351.02 352.16 139,017 -2.33(-0.66%)
Oct 22, 2021 347.36 354.94 346.05 354.49 245,358 +8.14(+2.35%)
Oct 21, 2021 346.42 348.61 344.82 346.35 115,432 +0.53(+0.15%)
Oct 20, 2021 350.00 350.58 345.50 345.82 135,426 -4.30(-1.23%)
Oct 19, 2021 345.58 350.21 343.52 350.12 262,183 +7.32(+2.14%)
Oct 18, 2021 335.33 343.60 332.80 342.80 190,896 +6.35(+1.89%)
Oct 15, 2021 337.84 340.52 334.68 336.45 213,905 +0.02(+0.01%)
Oct 14, 2021 337.73 340.42 335.98 336.43 174,195 -0.21(-0.06%)
Oct 13, 2021 339.61 339.61 334.15 336.64 177,279 -2.73(-0.80%)
Oct 12, 2021 338.45 340.98 336.71 339.37 219,658 +0.13(+0.04%)
Oct 11, 2021 343.84 347.51 339.11 339.24 155,315 -4.40(-1.28%)
Oct 08, 2021 345.78 348.06 342.20 343.64 209,184 -1.49(-0.43%)
Oct 07, 2021 344.46 349.60 342.52 345.13 178,485 +2.25(+0.66%)
Oct 06, 2021 340.76 344.13 338.03 342.88 292,465 +0.26(+0.08%)
Oct 05, 2021 345.35 347.86 338.65 342.62 315,219 -0.86(-0.25%)
Oct 04, 2021 348.74 349.97 339.50 343.48 399,792 -5.52(-1.58%)
Oct 01, 2021 336.78 351.56 336.78 349.00 451,910 +14.95(+4.48%)
Sep 30, 2021 343.75 344.04 332.45 334.05 364,929 -8.54(-2.49%)
Sep 29, 2021 345.00 345.00 338.14 342.59 285,903 -0.22(-0.06%)
Sep 28, 2021 347.00 347.00 339.10 342.81 509,616 -1.20(-0.35%)
Sep 27, 2021 353.38 353.90 338.67 344.01 648,681 -7.84(-2.23%)
Sep 24, 2021 323.00 352.38 323.00 351.85 1,222,424 +24.14(+7.37%)
Sep 23, 2021 324.18 330.78 321.97 327.71 667,889 +6.20(+1.93%)
Sep 22, 2021 312.75 324.51 312.75 321.51 509,095 +7.83(+2.50%)
Sep 21, 2021 315.45 317.49 311.16 313.68 586,736 +3.80(+1.23%)
Sep 20, 2021 305.00 311.81 305.00 309.88 520,549 +1.38(+0.45%)
Sep 17, 2021 301.81 309.22 298.69 308.50 751,179 +7.50(+2.49%)
Sep 16, 2021 292.70 302.01 291.57 301.00 398,134 +9.88(+3.39%)
Sep 15, 2021 297.35 298.28 290.55 291.12 473,020 -7.13(-2.39%)
Sep 14, 2021 298.15 299.78 294.43 298.25 221,726 +0.07(+0.02%)
Sep 13, 2021 301.06 301.98 295.49 298.18 199,815 -1.89(-0.63%)
Sep 10, 2021 301.38 301.38 293.03 300.07 319,676 +0.46(+0.15%)
Sep 09, 2021 292.30 302.65 291.44 299.61 270,447 +7.08(+2.42%)
Sep 08, 2021 300.10 301.82 288.40 292.53 338,431 -6.78(-2.27%)
Sep 07, 2021 290.94 299.38 289.73 299.31 357,901 +7.73(+2.65%)
Sep 03, 2021 296.01 296.68 289.72 291.58 219,784 -4.20(-1.42%)
Sep 02, 2021 305.00 305.00 295.11 295.78 307,956 -9.55(-3.13%)
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.