Vail Resorts (NY: MTN )

232.54 +0.20 (+0.09%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.58 35.85 34.06 34.44 817,480 -1.48(-4.12%)
Oct 29, 2009 34.77 35.99 34.60 35.92 383,402 +1.58(+4.60%)
Oct 28, 2009 35.47 35.86 34.00 34.34 407,266 -1.28(-3.59%)
Oct 27, 2009 36.61 36.77 35.47 35.62 473,954 -1.00(-2.73%)
Oct 26, 2009 37.12 37.90 36.53 36.62 438,137 -0.36(-0.97%)
Oct 23, 2009 37.45 37.63 36.75 36.98 481,439 -0.03(-0.08%)
Oct 22, 2009 36.68 37.04 36.12 37.01 357,627 +0.37(+1.01%)
Oct 21, 2009 37.62 38.63 36.49 36.64 698,971 -1.07(-2.84%)
Oct 20, 2009 37.18 37.80 37.17 37.71 372,196 +0.27(+0.72%)
Oct 19, 2009 37.21 37.66 36.75 37.44 261,335 +0.40(+1.08%)
Oct 16, 2009 36.93 37.47 36.43 37.04 574,876 -0.14(-0.38%)
Oct 15, 2009 36.59 37.25 36.13 37.18 257,514 +0.38(+1.03%)
Oct 14, 2009 36.20 37.02 36.02 36.80 323,741 +0.85(+2.36%)
Oct 13, 2009 36.35 36.50 35.84 35.95 301,541 -0.45(-1.24%)
Oct 12, 2009 36.15 36.50 35.99 36.40 410,620 +0.39(+1.08%)
Oct 09, 2009 34.85 36.03 34.62 36.01 468,303 +1.23(+3.54%)
Oct 08, 2009 34.59 35.43 34.04 34.78 355,232 +0.39(+1.13%)
Oct 07, 2009 34.06 34.60 33.57 34.39 718,609 +1.63(+4.98%)
Oct 06, 2009 32.07 32.86 31.86 32.76 417,085 +0.90(+2.82%)
Oct 05, 2009 31.45 31.94 30.84 31.86 395,548 +0.44(+1.40%)
Oct 02, 2009 31.52 31.83 31.04 31.42 272,869 -0.43(-1.35%)
Oct 01, 2009 33.23 33.71 31.75 31.85 390,482 -1.69(-5.04%)
Sep 30, 2009 34.53 34.76 33.03 33.54 367,496 -0.86(-2.50%)
Sep 29, 2009 34.26 35.00 34.01 34.40 274,950 -0.26(-0.75%)
Sep 28, 2009 36.30 36.42 34.11 34.66 700,763 -1.22(-3.40%)
Sep 25, 2009 37.09 37.50 35.69 35.88 407,305 -1.24(-3.34%)
Sep 24, 2009 36.85 38.96 35.70 37.12 853,447 +1.37(+3.83%)
Sep 23, 2009 36.08 36.26 34.93 35.75 920,597 -0.09(-0.25%)
Sep 22, 2009 35.65 36.36 35.53 35.84 131,531 +0.48(+1.36%)
Sep 21, 2009 35.16 35.81 35.13 35.36 182,808 -0.30(-0.84%)
Sep 18, 2009 33.60 35.79 33.60 35.66 404,397 +1.47(+4.30%)
Sep 17, 2009 34.82 35.21 34.00 34.19 201,699 -1.04(-2.94%)
Sep 16, 2009 34.43 35.44 34.26 35.23 275,718 +0.91(+2.67%)
Sep 15, 2009 33.28 34.47 33.12 34.31 397,253 +1.02(+3.06%)
Sep 14, 2009 32.50 33.43 32.40 33.29 175,121 +0.59(+1.80%)
Sep 11, 2009 32.85 33.07 32.48 32.70 113,825 +0.00(+0.00%)
Sep 10, 2009 32.80 33.04 32.41 32.70 110,319 -0.10(-0.30%)
Sep 09, 2009 32.30 32.85 32.18 32.80 262,185 +0.62(+1.93%)
Sep 08, 2009 32.18 32.57 31.98 32.18 183,465 +0.28(+0.88%)
Sep 04, 2009 31.33 32.07 31.21 31.90 121,765 +0.57(+1.82%)
Sep 03, 2009 31.04 31.34 30.51 31.33 238,652 +0.38(+1.23%)
Sep 02, 2009 30.91 31.26 30.56 30.95 486,046 +0.05(+0.16%)
Sep 01, 2009 32.73 33.54 30.80 30.90 372,670 -2.22(-6.70%)
Aug 31, 2009 33.56 33.91 32.52 33.12 952,761 -0.89(-2.62%)
Aug 28, 2009 32.50 34.13 32.50 34.01 365,990 +1.42(+4.36%)
Aug 27, 2009 31.81 32.70 31.08 32.59 188,964 +0.75(+2.36%)
Aug 26, 2009 31.45 31.84 31.00 31.84 169,629 +0.35(+1.11%)
Aug 25, 2009 31.23 31.77 31.07 31.49 117,388 +0.51(+1.65%)
Aug 24, 2009 31.94 31.94 30.91 30.98 116,791 -0.78(-2.46%)
Aug 21, 2009 30.93 31.93 30.88 31.76 231,326 +1.25(+4.10%)
Aug 20, 2009 29.65 30.68 29.65 30.51 144,100 +0.48(+1.60%)
Aug 19, 2009 29.32 30.11 29.24 30.03 209,062 +0.36(+1.21%)
Aug 18, 2009 29.19 29.97 28.70 29.67 242,216 +0.22(+0.75%)
Aug 17, 2009 30.03 30.22 29.15 29.45 271,223 -1.25(-4.07%)
Aug 14, 2009 32.04 32.13 30.48 30.70 126,140 -1.34(-4.18%)
Aug 13, 2009 32.01 32.25 30.96 32.04 139,868 +0.15(+0.47%)
Aug 12, 2009 31.29 32.32 31.08 31.89 301,842 +0.60(+1.92%)
Aug 11, 2009 31.21 31.52 30.86 31.29 277,181 -0.03(-0.10%)
Aug 10, 2009 31.38 31.46 31.00 31.32 214,028 -0.14(-0.45%)
Aug 07, 2009 29.72 31.59 29.72 31.46 454,383 +2.14(+7.30%)
Aug 06, 2009 29.32 29.86 29.13 29.32 453,277 +0.07(+0.24%)
Aug 05, 2009 29.03 29.69 28.88 29.25 405,461 +0.32(+1.11%)
Aug 04, 2009 28.55 29.20 28.48 28.93 464,011 +0.00(+0.00%)
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.