Vail Resorts (NY: MTN )

244.03 +3.90 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.58 22.60 22.28 22.42 63,600 -0.13(-0.58%)
Dec 30, 2004 22.52 22.66 22.35 22.55 99,400 +0.03(+0.13%)
Dec 29, 2004 22.70 22.71 22.52 22.52 421,000 -0.23(-1.01%)
Dec 28, 2004 22.70 22.98 22.00 22.75 223,000 -0.03(-0.13%)
Dec 27, 2004 23.00 23.12 22.70 22.78 197,900 -0.36(-1.56%)
Dec 23, 2004 22.90 23.25 22.90 23.14 112,100 +0.14(+0.61%)
Dec 22, 2004 23.00 23.13 22.72 23.00 154,100 -0.08(-0.35%)
Dec 21, 2004 22.73 23.09 22.61 23.08 127,900 +0.36(+1.58%)
Dec 20, 2004 22.72 22.90 22.65 22.72 231,200 +0.00(+0.00%)
Dec 17, 2004 22.80 22.80 22.49 22.72 269,400 -0.01(-0.04%)
Dec 16, 2004 22.55 22.82 22.44 22.73 172,300 -0.05(-0.22%)
Dec 15, 2004 22.50 22.84 22.29 22.78 415,000 +0.28(+1.24%)
Dec 14, 2004 22.80 23.21 22.29 22.50 198,500 -0.65(-2.81%)
Dec 13, 2004 23.15 23.30 22.51 23.15 132,100 +0.10(+0.43%)
Dec 10, 2004 22.80 23.10 22.60 23.05 164,900 +0.45(+1.99%)
Dec 09, 2004 22.50 22.79 22.15 22.60 242,400 +0.32(+1.44%)
Dec 08, 2004 22.65 22.70 22.01 22.28 299,400 -0.15(-0.67%)
Dec 07, 2004 23.10 23.17 22.41 22.43 91,700 -0.72(-3.11%)
Dec 06, 2004 22.75 23.50 22.32 23.15 250,600 +0.60(+2.66%)
Dec 03, 2004 23.25 23.25 22.50 22.55 200,500 -0.95(-4.04%)
Dec 02, 2004 22.95 23.50 22.71 23.50 151,700 +0.65(+2.84%)
Dec 01, 2004 22.80 23.00 22.75 22.85 161,300 +0.10(+0.44%)
Nov 30, 2004 22.55 22.81 22.46 22.75 137,400 +0.27(+1.20%)
Nov 29, 2004 22.36 22.60 22.10 22.48 116,900 +0.48(+2.18%)
Nov 26, 2004 22.02 22.18 21.95 22.00 17,100 +0.05(+0.23%)
Nov 24, 2004 21.91 22.20 21.86 21.95 138,700 +0.05(+0.23%)
Nov 23, 2004 22.45 22.60 21.68 21.90 865,500 -0.68(-3.01%)
Nov 22, 2004 22.00 22.98 21.98 22.58 572,400 +1.12(+5.22%)
Nov 19, 2004 21.37 21.63 21.10 21.46 201,100 +0.02(+0.09%)
Nov 18, 2004 21.00 21.61 20.81 21.44 344,900 +0.32(+1.52%)
Nov 17, 2004 20.11 21.20 20.10 21.12 1,024,300 +1.01(+5.02%)
Nov 16, 2004 19.65 20.17 19.65 20.11 380,200 +0.41(+2.08%)
Nov 15, 2004 19.40 19.91 19.40 19.70 246,200 +0.40(+2.07%)
Nov 12, 2004 19.01 19.36 19.00 19.30 743,800 +0.29(+1.53%)
Nov 11, 2004 19.00 19.10 18.95 19.01 442,300 +0.01(+0.05%)
Nov 10, 2004 19.30 19.43 18.98 19.00 234,400 -0.30(-1.55%)
Nov 09, 2004 19.20 19.60 18.85 19.30 379,600 +0.01(+0.05%)
Nov 08, 2004 19.77 19.77 19.22 19.29 333,500 -0.71(-3.55%)
Nov 05, 2004 20.10 20.34 19.99 20.00 293,000 -0.05(-0.25%)
Nov 04, 2004 20.20 20.32 19.98 20.05 177,100 -0.26(-1.28%)
Nov 03, 2004 20.27 20.35 20.22 20.31 63,200 +0.08(+0.40%)
Nov 02, 2004 20.00 20.30 20.00 20.23 48,300 +0.13(+0.65%)
Nov 01, 2004 19.99 20.18 19.89 20.10 55,400 +0.04(+0.20%)
Oct 29, 2004 20.20 20.20 20.02 20.06 43,000 -0.14(-0.69%)
Oct 28, 2004 20.15 20.20 19.90 20.20 70,400 +0.00(+0.00%)
Oct 27, 2004 20.00 20.48 19.85 20.20 103,200 -0.01(-0.05%)
Oct 26, 2004 19.14 20.21 19.04 20.21 119,100 +1.07(+5.59%)
Oct 25, 2004 19.02 19.24 18.96 19.14 62,600 +0.14(+0.74%)
Oct 22, 2004 19.02 19.19 18.99 19.00 76,800 -0.01(-0.05%)
Oct 21, 2004 18.90 19.13 18.85 19.01 118,000 +0.03(+0.16%)
Oct 20, 2004 18.75 18.99 18.75 18.98 121,100 +0.23(+1.23%)
Oct 19, 2004 18.75 18.98 18.66 18.75 47,600 -0.01(-0.05%)
Oct 18, 2004 18.60 18.94 18.52 18.76 50,900 +0.10(+0.54%)
Oct 15, 2004 18.54 18.84 18.53 18.66 44,300 +0.12(+0.65%)
Oct 14, 2004 18.64 18.64 18.37 18.54 109,700 +0.21(+1.15%)
Oct 13, 2004 18.51 18.58 17.98 18.33 50,100 -0.17(-0.92%)
Oct 12, 2004 18.53 18.69 18.36 18.50 33,600 -0.03(-0.16%)
Oct 11, 2004 18.57 18.60 18.37 18.53 29,100 +0.06(+0.32%)
Oct 08, 2004 18.33 18.70 18.33 18.47 37,000 +0.04(+0.22%)
Oct 07, 2004 19.12 19.12 18.37 18.43 58,700 -0.79(-4.11%)
Oct 06, 2004 18.50 19.22 18.50 19.22 115,300 +0.69(+3.72%)
Oct 05, 2004 18.48 18.60 18.33 18.53 83,300 +0.27(+1.48%)
Oct 04, 2004 18.07 18.58 18.07 18.26 65,000 +0.18(+1.00%)
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.