Vail Resorts (NY: MTN )

272.44 USD +6.45 (+2.42%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 298.05 298.05 298.05 0 +3.33(+1.13%)
Aug 30, 2018 295.11 299.09 293.75 294.72 202,596 -0.49(-0.17%)
Aug 29, 2018 298.23 299.02 294.46 295.21 171,226 -1.57(-0.53%)
Aug 28, 2018 298.95 299.56 295.51 296.78 174,638 -1.51(-0.51%)
Aug 27, 2018 296.40 299.40 296.04 298.29 135,108 +2.93(+0.99%)
Aug 24, 2018 294.03 297.42 294.03 295.36 119,300 +1.67(+0.57%)
Aug 23, 2018 294.35 295.91 292.51 293.69 149,188 +0.00(+0.00%)
Aug 22, 2018 294.28 296.15 291.89 293.69 170,175 -0.12(-0.04%)
Aug 21, 2018 292.69 295.21 289.63 293.81 264,203 +1.86(+0.64%)
Aug 20, 2018 294.90 296.46 290.69 291.95 260,182 -2.88(-0.98%)
Aug 17, 2018 290.45 298.00 290.02 294.83 228,800 +3.81(+1.31%)
Aug 16, 2018 292.56 292.97 288.73 291.02 157,065 +1.05(+0.36%)
Aug 15, 2018 288.42 292.77 288.42 289.97 128,531 -0.25(-0.09%)
Aug 14, 2018 287.28 292.69 287.28 290.22 204,189 +2.94(+1.02%)
Aug 13, 2018 288.20 290.91 286.28 287.28 192,342 -0.69(-0.24%)
Aug 10, 2018 288.42 289.93 287.56 287.97 133,500 +0.20(+0.07%)
Aug 09, 2018 285.50 291.70 285.04 287.77 193,003 +3.71(+1.31%)
Aug 08, 2018 285.63 286.63 282.49 284.06 282,535 -1.72(-0.60%)
Aug 07, 2018 285.56 287.06 284.41 285.78 100,047 +0.99(+0.35%)
Aug 06, 2018 283.21 285.66 282.40 284.79 147,749 +1.85(+0.65%)
Aug 03, 2018 282.59 284.11 280.33 282.94 127,600 +0.25(+0.09%)
Aug 02, 2018 277.97 283.97 277.42 282.69 157,487 +4.00(+1.44%)
Aug 01, 2018 277.44 279.94 275.60 278.69 185,522 +1.82(+0.66%)
Jul 31, 2018 274.46 278.89 273.12 276.87 261,214 +2.76(+1.01%)
Jul 30, 2018 277.02 278.66 273.10 274.11 165,601 -3.11(-1.12%)
Jul 27, 2018 286.53 286.82 273.42 277.22 213,400 -7.76(-2.72%)
Jul 26, 2018 283.82 287.83 282.85 284.98 107,706 +0.01(+0.00%)
Jul 25, 2018 281.56 286.11 281.03 284.97 144,265 +3.96(+1.41%)
Jul 24, 2018 288.44 288.44 277.64 281.01 266,187 -6.01(-2.09%)
Jul 23, 2018 285.94 288.25 285.92 287.02 216,406 +1.79(+0.63%)
Jul 20, 2018 286.18 287.72 285.04 285.23 317,101 -0.16(-0.06%)
Jul 19, 2018 288.45 289.31 285.05 285.39 351,214 -3.39(-1.17%)
Jul 18, 2018 291.57 291.61 288.18 288.78 155,444 -1.60(-0.55%)
Jul 17, 2018 287.09 291.25 286.01 290.38 180,626 +2.25(+0.78%)
Jul 16, 2018 288.81 289.42 286.10 288.13 156,295 +0.09(+0.03%)
Jul 13, 2018 285.60 288.23 285.23 288.04 131,797 +2.41(+0.84%)
Jul 12, 2018 285.05 287.65 281.68 285.63 147,988 +1.22(+0.43%)
Jul 11, 2018 280.62 285.31 279.46 284.41 163,218 +1.75(+0.62%)
Jul 10, 2018 285.00 287.21 281.51 282.66 274,860 -2.27(-0.80%)
Jul 09, 2018 284.72 285.33 282.72 284.93 215,073 +1.28(+0.45%)
Jul 06, 2018 280.59 284.55 279.61 283.65 198,919 +4.15(+1.48%)
Jul 05, 2018 280.81 281.44 278.66 279.50 225,741 +0.39(+0.14%)
Jul 03, 2018 279.11 279.11 279.11 0 +0.73(+0.26%)
Jul 02, 2018 273.58 278.33 273.08 278.38 180,254 +4.19(+1.53%)
Jun 29, 2018 273.25 275.45 271.95 274.19 249,047 +2.51(+0.92%)
Jun 28, 2018 270.51 272.54 268.11 271.68 335,875 +1.03(+0.38%)
Jun 27, 2018 277.37 278.65 270.45 270.65 280,895 -6.22(-2.25%)
Jun 26, 2018 274.68 278.23 274.68 276.87 309,096 +0.70(+0.25%)
Jun 25, 2018 280.01 281.42 272.67 276.17 279,272 -4.64(-1.65%)
Jun 22, 2018 279.09 282.26 278.70 280.81 457,893 +1.98(+0.71%)
Jun 21, 2018 279.58 281.33 278.17 278.83 382,004 -1.12(-0.40%)
Jun 20, 2018 282.00 284.91 278.54 279.95 414,047 -0.87(-0.31%)
Jun 19, 2018 282.13 284.44 279.57 280.82 419,927 -4.23(-1.48%)
Jun 18, 2018 282.15 286.32 281.70 285.05 362,327 +2.88(+1.02%)
Jun 15, 2018 283.90 281.08 282.17 261,122 +1.09(+0.39%)
Jun 14, 2018 277.12 281.94 277.12 281.08 278,513 +5.22(+1.89%)
Jun 13, 2018 279.36 279.44 274.88 275.86 386,364 -3.64(-1.30%)
Jun 12, 2018 273.86 282.32 273.07 279.50 465,352 +7.51(+2.76%)
Jun 11, 2018 277.35 278.09 270.46 271.99 612,192 -3.26(-1.18%)
Jun 08, 2018 272.27 288.83 270.46 275.25 842,543 +4.53(+1.67%)
Jun 07, 2018 273.24 276.90 268.50 270.72 630,224 +11.62(+4.48%)
Jun 06, 2018 259.48 256.49 259.10 394,193 +2.14(+0.83%)
Jun 05, 2018 255.93 257.98 252.68 256.96 432,098 +1.94(+0.76%)
Jun 04, 2018 246.78 255.02 246.05 255.02 586,516 +9.56(+3.89%)
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.