Vail Resorts (NY: MTN )

223.15 +5.10 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 42.60 42.73 41.63 41.64 333,571 -0.46(-1.09%)
Feb 29, 2012 41.04 42.35 40.95 42.10 506,696 +1.19(+2.91%)
Feb 28, 2012 42.15 42.23 40.54 40.91 395,404 -1.24(-2.94%)
Feb 27, 2012 42.00 42.89 41.05 42.15 279,332 -0.18(-0.43%)
Feb 24, 2012 42.46 42.99 42.17 42.33 240,538 -0.04(-0.09%)
Feb 23, 2012 41.53 42.45 41.20 42.37 286,470 +0.81(+1.95%)
Feb 22, 2012 40.46 41.80 40.01 41.56 465,229 +0.81(+1.99%)
Feb 21, 2012 41.74 41.95 40.73 40.75 342,493 -1.02(-2.44%)
Feb 17, 2012 41.63 42.00 41.43 41.77 235,327 +0.21(+0.51%)
Feb 16, 2012 41.54 41.77 41.10 41.56 303,617 -0.07(-0.17%)
Feb 15, 2012 42.92 42.99 41.25 41.63 360,659 -0.89(-2.09%)
Feb 14, 2012 42.56 42.70 41.81 42.52 342,978 -0.20(-0.47%)
Feb 13, 2012 43.74 43.74 42.52 42.72 321,912 -0.40(-0.93%)
Feb 10, 2012 43.55 44.12 43.04 43.12 242,632 -1.03(-2.33%)
Feb 09, 2012 43.96 44.47 43.02 44.15 290,688 +0.24(+0.55%)
Feb 08, 2012 43.64 44.27 43.29 43.91 293,842 +0.42(+0.97%)
Feb 07, 2012 43.87 44.35 43.38 43.49 336,481 -0.57(-1.29%)
Feb 06, 2012 44.08 44.55 43.95 44.06 205,525 -0.29(-0.65%)
Feb 03, 2012 44.52 45.80 44.26 44.35 496,068 +0.74(+1.70%)
Feb 02, 2012 43.63 44.32 43.22 43.61 260,591 -0.01(-0.02%)
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.