Vail Resorts (NY: MTN )

279.66 USD -4.05 (-1.43%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 224.68 228.16 223.86 227.95 277,960 +4.13(+1.85%)
Aug 30, 2017 219.48 224.35 219.48 223.82 341,291 +4.41(+2.01%)
Aug 29, 2017 217.66 219.95 217.66 219.41 198,009 +0.76(+0.35%)
Aug 28, 2017 222.25 222.77 217.41 218.65 381,988 -3.08(-1.39%)
Aug 25, 2017 221.32 222.50 220.93 221.73 154,488 +0.95(+0.43%)
Aug 24, 2017 223.16 223.16 220.50 220.78 183,344 -1.20(-0.54%)
Aug 23, 2017 221.93 223.43 221.46 221.98 198,800 -0.40(-0.18%)
Aug 22, 2017 220.35 223.30 220.35 222.38 300,534 +2.47(+1.12%)
Aug 21, 2017 220.37 221.29 219.42 219.91 202,555 -0.30(-0.14%)
Aug 18, 2017 219.40 221.60 218.52 220.21 203,308 +0.66(+0.30%)
Aug 17, 2017 221.08 222.08 219.27 219.55 218,558 -2.00(-0.90%)
Aug 16, 2017 217.43 221.93 217.24 221.55 274,002 +4.13(+1.90%)
Aug 15, 2017 218.78 219.36 217.30 217.42 218,763 -1.19(-0.54%)
Aug 14, 2017 215.19 219.04 215.19 218.61 284,444 +4.94(+2.31%)
Aug 11, 2017 210.72 214.59 210.72 213.67 161,123 +1.54(+0.73%)
Aug 10, 2017 211.77 213.20 210.61 212.13 164,730 -0.59(-0.28%)
Aug 09, 2017 213.28 215.94 212.17 212.72 284,275 -0.92(-0.43%)
Aug 08, 2017 213.70 214.71 211.66 213.64 168,617 -0.09(-0.04%)
Aug 07, 2017 214.42 214.47 212.94 213.73 214,763 +0.05(+0.02%)
Aug 04, 2017 213.35 214.40 212.60 213.68 188,883 +0.96(+0.45%)
Aug 03, 2017 210.95 212.89 210.50 212.72 213,936 +1.87(+0.89%)
Aug 02, 2017 212.06 212.84 209.80 210.85 271,215 -1.07(-0.50%)
Aug 01, 2017 211.99 212.86 211.61 211.92 365,775 +1.16(+0.55%)
Jul 31, 2017 211.93 212.38 210.56 210.76 175,387 -1.17(-0.55%)
Jul 28, 2017 210.73 213.29 210.45 211.93 161,673 +0.75(+0.36%)
Jul 27, 2017 213.21 213.41 210.85 211.18 209,941 -1.57(-0.74%)
Jul 26, 2017 209.98 213.80 209.98 212.75 250,468 +2.88(+1.37%)
Jul 25, 2017 210.81 211.03 209.15 209.87 221,782 -0.04(-0.02%)
Jul 24, 2017 209.09 210.65 208.49 209.91 322,935 +1.48(+0.71%)
Jul 21, 2017 206.81 209.54 206.56 208.43 265,965 +2.32(+1.13%)
Jul 20, 2017 206.24 206.85 205.26 206.11 162,627 +0.09(+0.04%)
Jul 19, 2017 204.03 206.30 204.03 206.02 167,708 +2.04(+1.00%)
Jul 18, 2017 204.34 204.70 202.74 203.98 180,877 -0.35(-0.17%)
Jul 17, 2017 204.28 205.39 203.83 204.33 178,115 +0.55(+0.27%)
Jul 14, 2017 204.80 204.96 203.39 203.78 209,114 -0.45(-0.22%)
Jul 13, 2017 205.91 205.91 203.12 204.23 270,960 -1.77(-0.86%)
Jul 12, 2017 203.90 206.65 203.60 206.00 293,165 +3.26(+1.61%)
Jul 11, 2017 202.65 203.05 201.08 202.74 237,288 -0.31(-0.15%)
Jul 10, 2017 202.27 204.08 201.35 203.05 225,909 +0.87(+0.43%)
Jul 07, 2017 199.70 202.83 199.32 202.18 559,157 +3.09(+1.55%)
Jul 06, 2017 199.06 199.57 197.48 199.09 245,570 -0.77(-0.39%)
Jul 05, 2017 200.00 200.96 198.05 199.86 449,782 -0.37(-0.18%)
Jul 03, 2017 203.30 203.77 200.15 200.23 159,625 -2.60(-1.28%)
Jun 30, 2017 200.98 203.68 200.98 202.83 248,031 +1.65(+0.82%)
Jun 29, 2017 205.64 205.64 199.17 201.18 452,060 -4.48(-2.18%)
Jun 28, 2017 206.38 206.54 205.36 205.66 258,360 +0.17(+0.08%)
Jun 27, 2017 208.92 208.92 205.35 205.49 222,077 -3.75(-1.79%)
Jun 26, 2017 211.11 211.82 208.53 209.24 253,574 -2.04(-0.97%)
Jun 23, 2017 210.58 212.60 209.01 211.28 271,288 +0.63(+0.30%)
Jun 22, 2017 210.52 211.70 208.99 210.65 287,417 +0.23(+0.11%)
Jun 21, 2017 210.21 211.59 208.55 210.42 338,396 +0.71(+0.34%)
Jun 20, 2017 211.00 211.99 208.96 209.71 329,232 -1.69(-0.80%)
Jun 19, 2017 210.20 211.60 209.39 211.40 380,725 +2.19(+1.05%)
Jun 16, 2017 205.59 209.21 205.59 209.21 500,342 +3.83(+1.86%)
Jun 15, 2017 202.98 205.46 201.63 205.38 287,520 +1.08(+0.53%)
Jun 14, 2017 205.20 206.79 202.64 204.30 338,295 -0.90(-0.44%)
Jun 13, 2017 202.81 205.96 202.76 205.20 367,201 +2.89(+1.43%)
Jun 12, 2017 201.02 203.37 199.53 202.31 649,947 +0.21(+0.10%)
Jun 09, 2017 211.11 212.23 201.23 202.10 955,574 -8.75(-4.15%)
Jun 08, 2017 207.00 211.74 203.76 210.85 1,076,215 -4.11(-1.91%)
Jun 07, 2017 213.64 215.04 212.56 214.96 829,229 +1.85(+0.87%)
Jun 06, 2017 210.80 214.57 210.50 213.11 437,918 +0.95(+0.45%)
Jun 05, 2017 215.79 215.79 212.11 212.16 536,898 -3.20(-1.49%)
Jun 02, 2017 214.46 215.82 214.14 215.36 456,884 +0.69(+0.32%)
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.