Vail Resorts (NY: MTN )

329.27 USD -4.18 (-1.25%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 87.71 88.08 86.14 86.36 241,997 +0.15(+0.17%)
Oct 30, 2014 85.44 86.32 84.99 86.21 181,928 +0.31(+0.36%)
Oct 29, 2014 86.71 86.98 85.53 85.90 221,382 -0.65(-0.75%)
Oct 28, 2014 84.51 86.87 84.50 86.55 368,444 +2.11(+2.50%)
Oct 27, 2014 83.78 84.50 84.00 84.44 127,723 +0.44(+0.52%)
Oct 24, 2014 84.12 84.18 82.99 84.00 184,672 +0.11(+0.13%)
Oct 23, 2014 83.64 84.00 83.41 83.89 267,556 +1.05(+1.27%)
Oct 22, 2014 83.47 83.86 82.76 82.84 141,011 -0.59(-0.71%)
Oct 21, 2014 82.56 83.69 82.19 83.43 296,516 +1.17(+1.42%)
Oct 20, 2014 82.25 83.16 81.78 82.26 231,781 -0.31(-0.38%)
Oct 17, 2014 83.84 84.19 82.33 82.57 266,179 -0.18(-0.22%)
Oct 16, 2014 80.46 83.51 80.46 82.75 446,286 +0.62(+0.75%)
Oct 15, 2014 82.03 82.84 80.01 82.13 350,468 -0.99(-1.19%)
Oct 14, 2014 83.07 84.43 82.94 83.12 356,126 +0.75(+0.91%)
Oct 13, 2014 82.30 83.77 81.60 82.37 279,154 +0.46(+0.56%)
Oct 10, 2014 82.25 83.76 81.75 81.91 185,862 -0.82(-0.99%)
Oct 09, 2014 84.78 85.21 82.67 82.73 181,856 -2.43(-2.85%)
Oct 08, 2014 82.71 85.44 82.63 85.16 229,966 +2.56(+3.10%)
Oct 07, 2014 84.51 85.39 82.54 82.60 219,456 -2.69(-3.15%)
Oct 06, 2014 86.24 86.54 85.03 85.29 124,664 -0.80(-0.93%)
Oct 03, 2014 85.11 86.21 84.50 86.09 215,280 +1.53(+1.81%)
Oct 02, 2014 85.07 85.65 83.25 84.56 227,935 -0.67(-0.79%)
Oct 01, 2014 86.55 86.99 84.83 85.23 246,885 -1.53(-1.76%)
Sep 30, 2014 85.44 87.38 85.04 86.76 375,808 +1.10(+1.28%)
Sep 29, 2014 85.01 85.83 84.83 85.66 159,074 -0.03(-0.04%)
Sep 26, 2014 85.90 86.10 85.65 85.69 238,967 -0.28(-0.33%)
Sep 25, 2014 86.41 87.28 85.89 85.97 327,549 -0.07(-0.08%)
Sep 24, 2014 87.63 89.01 84.24 86.04 420,656 -1.14(-1.31%)
Sep 23, 2014 88.09 88.09 86.87 87.18 427,871 -0.68(-0.77%)
Sep 22, 2014 88.07 88.71 87.72 87.86 186,619 -0.47(-0.53%)
Sep 19, 2014 89.51 89.99 88.27 88.33 256,612 -1.03(-1.15%)
Sep 18, 2014 88.90 89.97 88.41 89.36 237,269 +0.93(+1.05%)
Sep 17, 2014 88.15 88.91 87.86 88.43 186,526 +0.29(+0.33%)
Sep 16, 2014 87.46 88.30 86.62 88.14 229,988 +0.73(+0.84%)
Sep 15, 2014 87.40 87.85 86.78 87.41 249,037 -0.12(-0.14%)
Sep 12, 2014 86.25 89.45 86.13 87.53 719,260 +1.78(+2.08%)
Sep 11, 2014 76.28 86.00 75.96 85.75 1,114,531 +8.98(+11.70%)
Sep 10, 2014 77.05 77.40 76.33 76.77 119,602 -0.12(-0.16%)
Sep 09, 2014 77.38 77.52 76.79 76.89 122,490 -0.63(-0.81%)
Sep 08, 2014 79.05 79.45 77.35 77.52 238,117 -1.79(-2.26%)
Sep 05, 2014 79.20 79.45 78.55 79.31 56,404 -0.25(-0.31%)
Sep 04, 2014 79.75 80.18 79.09 79.56 79,665 +0.11(+0.14%)
Sep 03, 2014 79.20 79.70 78.99 79.45 130,155 +0.75(+0.95%)
Sep 02, 2014 79.59 79.59 78.38 78.70 168,486 -0.79(-0.99%)
Aug 29, 2014 78.74 79.49 79.49 79.49 107,000 +0.71(+0.90%)
Aug 28, 2014 77.99 79.96 77.76 78.78 132,525 +0.31(+0.40%)
Aug 27, 2014 77.94 79.11 77.28 78.47 171,768 +0.31(+0.40%)
Aug 26, 2014 76.93 78.24 76.71 78.16 95,464 +1.30(+1.69%)
Aug 25, 2014 76.50 76.92 75.78 76.86 89,766 +0.62(+0.81%)
Aug 22, 2014 75.79 76.75 75.79 76.24 54,222 -0.04(-0.05%)
Aug 21, 2014 76.57 76.86 76.04 76.28 72,318 -0.48(-0.63%)
Aug 20, 2014 77.26 77.72 76.59 76.76 76,127 -0.96(-1.24%)
Aug 19, 2014 77.76 77.98 77.29 77.72 50,128 +0.27(+0.35%)
Aug 18, 2014 77.47 77.79 76.73 77.45 130,130 +0.63(+0.82%)
Aug 15, 2014 76.92 77.02 75.76 76.82 136,178 +0.67(+0.88%)
Aug 14, 2014 76.01 76.16 75.33 76.15 65,510 +0.41(+0.54%)
Aug 13, 2014 76.59 76.59 75.61 75.74 113,451 -0.53(-0.69%)
Aug 12, 2014 75.77 76.60 75.77 76.27 64,153 +0.42(+0.55%)
Aug 11, 2014 75.99 76.75 75.71 75.85 74,085 +0.36(+0.48%)
Aug 08, 2014 74.23 75.33 74.14 75.49 63,716 +1.26(+1.70%)
Aug 07, 2014 74.83 75.01 73.96 74.23 69,292 -0.54(-0.72%)
Aug 06, 2014 73.97 74.93 73.93 74.77 96,119 +0.32(+0.43%)
Aug 05, 2014 74.75 74.92 73.95 74.45 98,789 -0.47(-0.63%)
Aug 04, 2014 75.30 75.30 74.44 74.92 117,019 -0.08(-0.11%)
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.