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, 2017 224.98 226.96 222.12 225.16 648,329 +1.33(+0.59%)
Nov 29, 2017 225.94 227.34 223.60 223.83 361,126 -2.21(-0.98%)
Nov 28, 2017 228.43 228.93 224.74 226.04 371,395 -1.26(-0.55%)
Nov 27, 2017 230.98 231.73 227.13 227.30 272,867 -4.74(-2.04%)
Nov 24, 2017 230.50 232.11 230.07 232.04 107,598 +2.03(+0.88%)
Nov 22, 2017 229.84 230.45 229.03 230.01 211,353 +0.08(+0.03%)
Nov 21, 2017 229.30 230.85 229.07 229.93 198,066 +1.44(+0.63%)
Nov 20, 2017 230.26 231.24 228.46 228.49 218,696 -1.92(-0.83%)
Nov 17, 2017 227.96 230.67 227.30 230.41 267,736 +1.84(+0.81%)
Nov 16, 2017 227.73 229.77 225.71 228.57 386,535 +1.60(+0.70%)
Nov 15, 2017 228.80 228.82 226.56 226.97 270,602 -2.76(-1.20%)
Nov 14, 2017 229.08 230.89 227.46 229.73 317,279 +0.40(+0.17%)
Nov 13, 2017 231.11 232.39 229.17 229.33 293,386 -2.71(-1.17%)
Nov 10, 2017 233.17 234.60 231.93 232.04 192,565 -0.54(-0.23%)
Nov 09, 2017 233.34 234.41 231.62 232.58 176,998 -2.31(-0.98%)
Nov 08, 2017 235.75 236.58 233.32 234.89 214,557 -0.85(-0.36%)
Nov 07, 2017 236.54 237.77 234.73 235.74 183,682 -0.97(-0.41%)
Nov 06, 2017 235.59 236.86 234.87 236.71 302,062 +1.09(+0.46%)
Nov 03, 2017 232.38 235.99 231.35 235.62 238,593 +3.82(+1.65%)
Nov 02, 2017 230.73 233.77 230.73 231.80 232,339 +1.33(+0.58%)
Nov 01, 2017 230.42 232.47 229.66 230.47 182,303 +1.45(+0.63%)
Oct 31, 2017 226.97 230.29 226.68 229.02 225,132 +2.65(+1.17%)
Oct 30, 2017 227.40 227.85 224.50 226.37 170,878 -0.95(-0.42%)
Oct 27, 2017 226.21 227.93 224.61 227.32 185,991 +1.61(+0.71%)
Oct 26, 2017 226.72 226.91 225.08 225.71 194,711 +0.04(+0.02%)
Oct 25, 2017 226.61 226.67 224.34 225.67 254,066 -1.10(-0.49%)
Oct 24, 2017 229.64 229.82 226.52 226.77 341,854 -2.47(-1.08%)
Oct 23, 2017 228.80 229.41 228.30 229.24 317,982 +0.73(+0.32%)
Oct 20, 2017 223.00 228.65 222.18 228.51 532,801 +6.01(+2.70%)
Oct 19, 2017 221.40 222.62 219.42 222.50 467,127 +0.70(+0.32%)
Oct 18, 2017 219.05 222.91 218.01 221.80 330,507 +2.81(+1.28%)
Oct 17, 2017 216.59 219.13 216.21 218.99 272,697 +2.57(+1.19%)
Oct 16, 2017 217.11 217.20 215.58 216.42 401,404 -1.02(-0.47%)
Oct 13, 2017 217.83 218.11 216.63 217.44 181,977 +0.47(+0.22%)
Oct 12, 2017 215.93 217.79 215.93 216.97 249,741 +0.62(+0.29%)
Oct 11, 2017 215.50 216.73 215.39 216.35 205,119 +0.55(+0.25%)
Oct 10, 2017 216.29 217.28 215.66 215.80 280,580 -0.76(-0.35%)
Oct 09, 2017 217.35 217.54 215.49 216.56 237,884 -1.09(-0.50%)
Oct 06, 2017 214.87 217.68 213.78 217.65 568,601 +1.16(+0.54%)
Oct 05, 2017 220.29 220.55 216.14 216.49 428,655 -4.01(-1.82%)
Oct 04, 2017 222.64 222.64 219.90 220.50 319,293 -1.11(-0.50%)
Oct 03, 2017 222.09 223.38 220.35 221.61 305,070 -0.34(-0.15%)
Oct 02, 2017 229.00 229.00 221.44 221.95 365,223 -6.17(-2.70%)
Sep 29, 2017 222.40 228.75 221.03 228.12 547,472 +6.33(+2.85%)
Sep 28, 2017 226.50 227.53 218.14 221.79 1,045,429 -6.25(-2.74%)
Sep 27, 2017 226.72 229.19 226.32 228.04 528,866 +3.05(+1.36%)
Sep 26, 2017 229.81 229.90 224.97 224.99 510,435 -4.13(-1.80%)
Sep 25, 2017 232.28 232.71 228.50 229.12 228,394 -3.16(-1.36%)
Sep 22, 2017 229.14 232.42 229.14 232.28 213,286 +2.52(+1.10%)
Sep 21, 2017 229.02 230.01 227.71 229.76 264,975 +0.78(+0.34%)
Sep 20, 2017 230.37 231.00 228.81 228.98 164,103 -1.05(-0.46%)
Sep 19, 2017 229.00 230.32 228.63 230.03 262,637 +1.75(+0.77%)
Sep 18, 2017 227.55 229.48 227.08 228.28 195,390 +1.24(+0.55%)
Sep 15, 2017 228.47 228.73 226.76 227.04 306,902 -1.48(-0.65%)
Sep 14, 2017 229.40 229.40 228.08 228.52 187,280 -1.35(-0.59%)
Sep 13, 2017 230.25 230.75 228.85 229.87 177,929 -0.60(-0.26%)
Sep 12, 2017 230.77 232.38 229.76 230.47 208,734 +0.09(+0.04%)
Sep 11, 2017 229.34 231.90 229.34 230.38 260,006 +2.65(+1.16%)
Sep 08, 2017 225.91 229.16 225.31 227.73 191,533 +1.98(+0.88%)
Sep 07, 2017 227.19 227.38 225.02 225.75 156,578 -0.55(-0.24%)
Sep 06, 2017 226.85 227.40 225.64 226.30 183,367 -0.05(-0.02%)
Sep 05, 2017 227.98 228.57 224.38 226.35 233,995 -2.04(-0.89%)
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.