Vail Resorts (NY: MTN )

257.81 +2.27 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 203.05 206.03 202.79 204.89 251,647 +2.37(+1.17%)
Oct 30, 2017 203.44 203.84 200.84 202.52 191,003 -0.85(-0.42%)
Oct 27, 2017 202.37 203.91 200.94 203.37 207,896 +1.44(+0.71%)
Oct 26, 2017 202.83 203.00 201.36 201.93 217,643 +0.04(+0.02%)
Oct 25, 2017 202.73 202.79 200.70 201.89 283,989 -0.98(-0.49%)
Oct 24, 2017 205.44 205.60 202.65 202.88 382,117 -2.21(-1.08%)
Oct 23, 2017 204.69 205.24 204.24 205.09 355,433 +0.65(+0.32%)
Oct 20, 2017 199.50 204.56 198.77 204.43 595,553 +5.38(+2.70%)
Oct 19, 2017 198.07 199.16 196.30 199.06 522,144 +0.63(+0.32%)
Oct 18, 2017 195.97 199.42 195.04 198.43 369,433 +2.51(+1.28%)
Oct 17, 2017 193.77 196.04 193.43 195.91 304,815 +2.30(+1.19%)
Oct 16, 2017 194.23 194.31 192.87 193.62 448,681 -0.91(-0.47%)
Oct 13, 2017 194.88 195.13 193.80 194.53 203,410 +0.42(+0.22%)
Oct 12, 2017 193.18 194.84 193.18 194.11 279,155 +0.56(+0.29%)
Oct 11, 2017 192.79 193.89 192.69 193.55 229,277 +0.49(+0.25%)
Oct 10, 2017 193.50 194.38 192.94 193.06 313,626 -0.68(-0.35%)
Oct 09, 2017 194.45 194.62 192.78 193.74 265,901 -0.97(-0.50%)
Oct 06, 2017 192.23 194.74 191.25 194.72 635,570 +1.98(+1.03%)
Oct 05, 2017 196.12 196.35 192.43 192.74 481,483 -3.57(-1.82%)
Oct 04, 2017 198.21 198.21 195.77 196.31 358,643 -0.99(-0.50%)
Oct 03, 2017 197.72 198.87 196.17 197.29 342,667 -0.30(-0.15%)
Oct 02, 2017 203.87 203.87 197.14 197.60 410,234 -5.49(-2.70%)
Sep 29, 2017 198.00 203.65 196.78 203.09 614,943 +5.64(+2.85%)
Sep 28, 2017 201.65 202.56 194.21 197.46 1,174,270 -5.56(-2.74%)
Sep 27, 2017 201.84 204.04 201.49 203.02 594,044 +2.72(+1.36%)
Sep 26, 2017 204.59 204.68 200.29 200.30 573,342 -3.68(-1.80%)
Sep 25, 2017 206.79 207.18 203.43 203.98 256,541 -2.81(-1.36%)
Sep 22, 2017 204.00 206.92 204.00 206.79 239,571 +2.24(+1.10%)
Sep 21, 2017 203.89 204.78 202.73 204.55 297,631 +0.69(+0.34%)
Sep 20, 2017 205.09 205.66 203.71 203.86 184,327 -0.94(-0.46%)
Sep 19, 2017 203.87 205.05 203.54 204.79 295,005 +1.56(+0.77%)
Sep 18, 2017 202.58 204.30 202.16 203.23 219,470 +1.10(+0.55%)
Sep 15, 2017 203.40 203.63 201.88 202.13 344,725 -1.32(-0.65%)
Sep 14, 2017 204.23 204.23 203.06 203.45 210,360 -1.20(-0.59%)
Sep 13, 2017 204.99 205.43 203.74 204.65 199,857 -0.53(-0.26%)
Sep 12, 2017 205.45 206.88 204.55 205.18 234,458 +0.08(+0.04%)
Sep 11, 2017 204.18 206.46 204.18 205.10 292,049 +2.36(+1.16%)
Sep 08, 2017 201.12 204.02 200.59 202.74 215,138 +1.76(+0.88%)
Sep 07, 2017 202.26 202.44 200.33 200.98 175,875 -0.49(-0.24%)
Sep 06, 2017 201.96 202.45 200.88 201.47 205,965 -0.04(-0.02%)
Sep 05, 2017 202.97 203.49 199.76 201.51 262,833 -1.82(-0.89%)
Sep 01, 2017 203.27 204.76 202.11 203.33 212,079 +0.39(+0.19%)
Aug 31, 2017 200.03 203.13 199.30 202.94 312,216 +3.68(+1.85%)
Aug 30, 2017 195.40 199.73 195.40 199.26 383,352 +3.93(+2.01%)
Aug 29, 2017 193.78 195.82 193.78 195.34 222,412 +0.68(+0.35%)
Aug 28, 2017 197.87 198.33 193.56 194.66 429,065 -2.74(-1.39%)
Aug 25, 2017 197.04 198.09 196.69 197.40 173,527 +0.85(+0.43%)
Aug 24, 2017 198.68 198.68 196.31 196.56 205,939 -1.07(-0.54%)
Aug 23, 2017 197.58 198.91 197.16 197.62 223,300 -0.36(-0.18%)
Aug 22, 2017 196.17 198.80 196.17 197.98 337,572 +2.20(+1.12%)
Aug 21, 2017 196.19 197.01 195.34 195.78 227,518 -0.27(-0.14%)
Aug 18, 2017 195.33 197.29 194.54 196.05 228,364 +0.59(+0.30%)
Aug 17, 2017 196.82 197.71 195.21 195.46 245,493 -1.78(-0.90%)
Aug 16, 2017 193.57 197.58 193.40 197.24 307,770 +3.68(+1.90%)
Aug 15, 2017 194.78 195.29 193.46 193.56 245,723 -1.06(-0.54%)
Aug 14, 2017 191.58 195.00 191.58 194.62 319,499 +4.40(+2.31%)
Aug 11, 2017 187.60 191.04 187.60 190.23 180,980 +1.37(+0.73%)
Aug 10, 2017 188.53 189.80 187.50 188.85 185,031 -0.53(-0.28%)
Aug 09, 2017 189.88 192.25 188.89 189.38 319,309 -0.82(-0.43%)
Aug 08, 2017 190.25 191.15 188.44 190.20 189,397 -0.08(-0.04%)
Aug 07, 2017 190.89 190.94 189.58 190.28 241,230 +0.04(+0.02%)
Aug 04, 2017 189.94 190.88 189.27 190.24 212,161 +0.86(+0.45%)
Aug 03, 2017 187.80 189.53 187.40 189.38 240,302 +1.66(+0.89%)
Aug 02, 2017 188.79 189.49 186.78 187.72 304,640 -0.95(-0.51%)
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.