Vail Resorts (NY: MTN )

280.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.25 13.40 13.00 13.40 228,300 +0.15(+1.13%)
Oct 30, 2003 13.30 13.46 13.25 13.25 82,700 -0.10(-0.75%)
Oct 29, 2003 13.19 13.50 13.19 13.35 82,200 -0.09(-0.67%)
Oct 28, 2003 13.49 13.51 13.17 13.44 58,400 -0.12(-0.88%)
Oct 27, 2003 13.40 13.60 13.33 13.56 44,600 +0.06(+0.44%)
Oct 24, 2003 13.55 13.64 13.39 13.50 55,100 -0.15(-1.10%)
Oct 23, 2003 13.55 13.85 13.51 13.65 51,800 +0.05(+0.37%)
Oct 22, 2003 13.98 13.98 13.60 13.60 52,600 -0.47(-3.34%)
Oct 21, 2003 14.21 14.21 14.00 14.07 147,000 -0.24(-1.68%)
Oct 20, 2003 13.90 14.31 13.84 14.31 93,200 +0.56(+4.07%)
Oct 17, 2003 13.99 14.19 13.75 13.75 191,500 -0.13(-0.94%)
Oct 16, 2003 14.24 14.25 13.87 13.88 47,600 -0.36(-2.53%)
Oct 15, 2003 14.00 14.24 13.99 14.24 39,400 +0.09(+0.64%)
Oct 14, 2003 14.35 14.40 14.07 14.15 77,300 -0.07(-0.49%)
Oct 13, 2003 14.10 14.34 14.11 14.22 104,100 +0.12(+0.85%)
Oct 10, 2003 14.40 14.50 14.17 14.10 34,000 -0.40(-2.76%)
Oct 09, 2003 14.25 14.90 14.25 14.50 71,700 +0.65(+4.69%)
Oct 08, 2003 14.17 14.17 13.85 13.85 42,300 -0.27(-1.91%)
Oct 07, 2003 14.20 14.23 14.12 14.12 94,700 -0.18(-1.26%)
Oct 06, 2003 14.58 14.64 14.28 14.30 87,400 +0.02(+0.14%)
Oct 03, 2003 14.50 14.50 14.21 14.28 102,000 -0.19(-1.31%)
Oct 02, 2003 14.01 14.52 14.01 14.47 215,500 +0.31(+2.19%)
Oct 01, 2003 14.30 14.40 14.16 14.16 120,100 -0.14(-0.98%)
Sep 30, 2003 14.10 14.34 14.00 14.30 178,900 +0.05(+0.35%)
Sep 29, 2003 14.45 14.55 14.28 14.25 133,800 -0.11(-0.77%)
Sep 26, 2003 14.75 14.86 14.10 14.36 115,100 +0.00(+0.00%)
Sep 25, 2003 15.03 15.13 14.36 14.36 75,300 -0.76(-5.03%)
Sep 24, 2003 16.08 16.08 15.13 15.12 36,800 -0.86(-5.38%)
Sep 23, 2003 15.67 16.06 15.76 15.98 68,800 +0.31(+1.98%)
Sep 22, 2003 15.42 15.79 15.15 15.67 55,000 +0.27(+1.75%)
Sep 19, 2003 15.00 15.75 15.00 15.40 178,100 +0.60(+4.05%)
Sep 18, 2003 14.75 14.95 14.73 14.80 123,900 +0.12(+0.82%)
Sep 17, 2003 14.41 14.75 14.41 14.68 38,900 +0.24(+1.66%)
Sep 16, 2003 14.72 14.75 14.44 14.44 45,100 -0.20(-1.37%)
Sep 15, 2003 14.76 14.76 14.60 14.64 39,400 -0.12(-0.81%)
Sep 12, 2003 14.66 14.95 14.46 14.76 24,700 +0.11(+0.75%)
Sep 11, 2003 14.50 14.65 14.49 14.65 93,700 +0.15(+1.03%)
Sep 10, 2003 14.31 14.62 14.30 14.50 63,600 +0.05(+0.35%)
Sep 09, 2003 14.40 14.75 14.36 14.45 38,000 +0.11(+0.77%)
Sep 08, 2003 14.43 14.69 14.23 14.34 54,800 -0.07(-0.49%)
Sep 05, 2003 14.85 14.85 14.43 14.41 33,100 -0.54(-3.61%)
Sep 04, 2003 14.95 14.95 14.65 14.95 69,600 -0.03(-0.20%)
Sep 03, 2003 14.98 15.00 14.90 14.98 23,200 +0.03(+0.20%)
Sep 02, 2003 14.79 15.24 14.62 14.95 80,100 +0.08(+0.54%)
Aug 29, 2003 14.60 15.00 14.53 14.87 28,000 +0.25(+1.71%)
Aug 28, 2003 14.70 14.70 14.50 14.62 29,500 +0.01(+0.07%)
Aug 27, 2003 14.70 14.75 14.45 14.61 76,400 -0.09(-0.61%)
Aug 26, 2003 14.65 14.70 14.63 14.70 46,500 +0.00(+0.00%)
Aug 25, 2003 14.74 14.78 14.56 14.70 86,700 -0.10(-0.68%)
Aug 22, 2003 15.10 15.15 14.70 14.80 80,200 -0.29(-1.92%)
Aug 21, 2003 14.79 15.25 14.75 15.09 1,695,600 +0.30(+2.03%)
Aug 20, 2003 14.65 14.95 14.49 14.79 89,900 +0.24(+1.65%)
Aug 19, 2003 14.05 14.55 13.80 14.55 108,100 +0.56(+4.00%)
Aug 18, 2003 14.00 14.20 13.88 13.99 139,900 +0.00(+0.00%)
Aug 15, 2003 14.05 14.05 13.85 13.99 36,600 -0.01(-0.07%)
Aug 14, 2003 14.00 14.05 13.90 14.00 26,300 +0.00(+0.00%)
Aug 13, 2003 13.92 14.00 13.75 14.00 76,900 +0.00(+0.00%)
Aug 12, 2003 14.35 14.39 13.96 14.00 112,700 -0.10(-0.71%)
Aug 11, 2003 13.74 14.40 13.65 14.10 265,300 +1.46(+11.55%)
Aug 08, 2003 12.88 12.88 12.60 12.64 31,100 -0.13(-1.02%)
Aug 07, 2003 12.70 12.82 12.35 12.77 29,900 +0.17(+1.35%)
Aug 06, 2003 12.61 12.75 12.58 12.60 22,200 -0.02(-0.16%)
Aug 05, 2003 13.00 13.02 12.59 12.62 37,900 -0.31(-2.40%)
Aug 04, 2003 13.00 13.01 12.64 12.93 33,500 -0.15(-1.15%)
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.