Vail Resorts (NY: MTN )

279.16 USD -4.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 121.78 121.90 119.02 120.60 292,413 -0.32(-0.26%)
Nov 27, 2015 120.39 121.45 120.28 120.92 97,430 +0.31(+0.26%)
Nov 25, 2015 118.27 120.61 120.61 120.61 153,100 +2.46(+2.08%)
Nov 24, 2015 118.05 118.36 116.21 118.15 218,129 -0.51(-0.43%)
Nov 23, 2015 116.99 119.13 115.98 118.66 132,086 +1.66(+1.42%)
Nov 20, 2015 116.00 117.13 115.57 117.00 242,231 +1.76(+1.53%)
Nov 19, 2015 115.51 115.99 114.87 115.24 176,276 -0.01(-0.01%)
Nov 18, 2015 115.22 116.21 114.24 115.25 206,919 -0.01(-0.01%)
Nov 17, 2015 115.68 116.42 114.86 115.26 180,870 +0.36(+0.31%)
Nov 16, 2015 114.55 115.13 112.75 114.90 211,053 -0.01(-0.01%)
Nov 13, 2015 114.18 115.47 113.60 114.91 229,592 +0.73(+0.64%)
Nov 12, 2015 115.37 115.50 113.95 114.18 173,757 -1.49(-1.29%)
Nov 11, 2015 116.69 117.73 115.20 115.67 137,501 -0.58(-0.50%)
Nov 10, 2015 114.54 116.41 114.25 116.25 235,766 +1.75(+1.53%)
Nov 09, 2015 115.59 115.59 114.07 114.50 100,564 -1.64(-1.41%)
Nov 06, 2015 115.89 116.77 115.15 116.14 90,755 +0.06(+0.05%)
Nov 05, 2015 115.79 116.31 114.24 116.08 102,677 +0.10(+0.09%)
Nov 04, 2015 115.74 117.12 115.21 115.98 180,588 +1.23(+1.07%)
Nov 03, 2015 115.01 115.70 113.90 114.75 126,950 -0.55(-0.48%)
Nov 02, 2015 114.43 115.78 113.46 115.30 111,301 +1.13(+0.99%)
Oct 30, 2015 114.89 115.48 113.87 114.17 132,075 -0.97(-0.84%)
Oct 29, 2015 115.10 116.52 114.00 115.14 158,049 -0.41(-0.35%)
Oct 28, 2015 113.52 115.60 112.67 115.55 188,703 +2.41(+2.13%)
Oct 27, 2015 113.61 114.11 112.41 113.14 297,161 -0.68(-0.60%)
Oct 26, 2015 111.80 113.98 111.54 113.82 197,476 +2.02(+1.81%)
Oct 23, 2015 111.15 111.93 110.38 111.80 147,619 +1.48(+1.34%)
Oct 22, 2015 109.78 110.57 109.25 110.32 153,263 +1.13(+1.03%)
Oct 21, 2015 109.68 109.97 107.99 109.19 263,964 -0.35(-0.32%)
Oct 20, 2015 109.41 109.87 108.72 109.54 167,635 +0.30(+0.27%)
Oct 19, 2015 108.54 109.66 108.27 109.24 173,346 +0.35(+0.32%)
Oct 16, 2015 108.94 109.42 107.79 108.89 228,580 -0.09(-0.08%)
Oct 15, 2015 108.48 109.24 106.70 108.98 303,068 +1.03(+0.95%)
Oct 14, 2015 109.19 109.40 107.54 107.95 189,170 -1.11(-1.02%)
Oct 13, 2015 108.76 110.48 108.09 109.06 233,605 -0.32(-0.29%)
Oct 12, 2015 106.92 109.59 106.60 109.38 182,798 +1.61(+1.49%)
Oct 09, 2015 106.78 108.01 106.55 107.77 187,235 +1.33(+1.25%)
Oct 08, 2015 104.17 106.60 103.95 106.44 228,553 +2.21(+2.12%)
Oct 07, 2015 104.24 104.87 103.18 104.23 275,762 -0.08(-0.08%)
Oct 06, 2015 105.71 106.29 103.58 104.31 189,447 -1.56(-1.47%)
Oct 05, 2015 105.12 106.14 104.80 105.87 189,135 +1.24(+1.19%)
Oct 02, 2015 103.64 104.63 102.65 104.63 259,991 +0.39(+0.37%)
Oct 01, 2015 104.68 105.44 103.29 104.24 514,337 -0.44(-0.42%)
Sep 30, 2015 101.97 104.94 101.64 104.68 648,347 +3.42(+3.38%)
Sep 29, 2015 103.90 104.61 100.50 101.26 563,080 -1.79(-1.74%)
Sep 28, 2015 107.92 109.69 103.00 103.05 629,382 -4.37(-4.07%)
Sep 25, 2015 106.23 109.49 106.13 107.42 368,029 +1.96(+1.86%)
Sep 24, 2015 105.50 106.10 104.41 105.46 178,554 -0.51(-0.48%)
Sep 23, 2015 106.13 106.35 105.27 105.97 172,227 +0.21(+0.20%)
Sep 22, 2015 107.34 107.54 105.50 105.76 196,590 -2.37(-2.19%)
Sep 21, 2015 106.89 108.55 106.27 108.13 328,004 +2.13(+2.01%)
Sep 18, 2015 106.44 107.41 105.67 106.00 229,094 -1.64(-1.52%)
Sep 17, 2015 107.73 108.50 107.15 107.64 276,177 -0.06(-0.06%)
Sep 16, 2015 106.97 107.97 106.61 107.70 210,040 +1.06(+0.99%)
Sep 15, 2015 107.85 107.85 105.99 106.64 267,757 -0.94(-0.87%)
Sep 14, 2015 108.70 109.16 107.50 107.58 136,646 -0.75(-0.69%)
Sep 11, 2015 106.70 108.75 106.70 108.33 168,032 +1.08(+1.01%)
Sep 10, 2015 106.35 107.76 105.35 107.25 85,253 +0.28(+0.26%)
Sep 09, 2015 108.90 110.14 106.69 106.97 135,782 -0.80(-0.74%)
Sep 08, 2015 107.26 108.00 106.22 107.77 154,110 +1.93(+1.82%)
Sep 04, 2015 105.28 105.84 105.84 105.84 90,000 -0.52(-0.49%)
Sep 03, 2015 106.29 108.26 106.04 106.36 170,036 +0.04(+0.04%)
Sep 02, 2015 105.08 106.52 104.60 106.32 200,120 +1.82(+1.74%)
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.