Vail Resorts (NY: MTN )

336.45 USD +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 337.84 340.52 334.68 336.45 213,905 +0.02(+0.01%)
Oct 14, 2021 337.73 340.42 335.98 336.43 174,195 -0.21(-0.06%)
Oct 13, 2021 339.61 339.61 334.15 336.64 177,279 -2.73(-0.80%)
Oct 12, 2021 338.45 340.98 336.71 339.37 219,658 +0.13(+0.04%)
Oct 11, 2021 343.84 347.51 339.11 339.24 155,315 -4.40(-1.28%)
Oct 08, 2021 345.78 348.06 342.20 343.64 209,184 -1.49(-0.43%)
Oct 07, 2021 344.46 349.60 342.52 345.13 178,485 +2.25(+0.66%)
Oct 06, 2021 340.76 344.13 338.03 342.88 292,465 +0.26(+0.08%)
Oct 05, 2021 345.35 347.86 338.65 342.62 315,219 -0.86(-0.25%)
Oct 04, 2021 348.74 349.97 339.50 343.48 399,792 -5.52(-1.58%)
Oct 01, 2021 336.78 351.56 336.78 349.00 451,910 +14.95(+4.48%)
Sep 30, 2021 343.75 344.04 332.45 334.05 364,929 -8.54(-2.49%)
Sep 29, 2021 345.00 345.00 338.14 342.59 285,903 -0.22(-0.06%)
Sep 28, 2021 347.00 347.00 339.10 342.81 509,616 -1.20(-0.35%)
Sep 27, 2021 353.38 353.90 338.67 344.01 648,681 -7.84(-2.23%)
Sep 24, 2021 323.00 352.38 323.00 351.85 1,222,424 +24.14(+7.37%)
Sep 23, 2021 324.18 330.78 321.97 327.71 667,889 +6.20(+1.93%)
Sep 22, 2021 312.75 324.51 312.75 321.51 509,095 +7.83(+2.50%)
Sep 21, 2021 315.45 317.49 311.16 313.68 586,736 +3.80(+1.23%)
Sep 20, 2021 305.00 311.81 305.00 309.88 520,549 +1.38(+0.45%)
Sep 17, 2021 301.81 309.22 298.69 308.50 751,179 +7.50(+2.49%)
Sep 16, 2021 292.70 302.01 291.57 301.00 398,134 +9.88(+3.39%)
Sep 15, 2021 297.35 298.28 290.55 291.12 473,020 -7.13(-2.39%)
Sep 14, 2021 298.15 299.78 294.43 298.25 221,726 +0.07(+0.02%)
Sep 13, 2021 301.06 301.98 295.49 298.18 199,815 -1.89(-0.63%)
Sep 10, 2021 301.38 301.38 293.03 300.07 319,676 +0.46(+0.15%)
Sep 09, 2021 292.30 302.65 291.44 299.61 270,447 +7.08(+2.42%)
Sep 08, 2021 300.10 301.82 288.40 292.53 338,431 -6.78(-2.27%)
Sep 07, 2021 290.94 299.38 289.73 299.31 357,901 +7.73(+2.65%)
Sep 03, 2021 296.01 296.68 289.72 291.58 219,784 -4.20(-1.42%)
Sep 02, 2021 305.00 305.00 295.11 295.78 307,956 -9.55(-3.13%)
Sep 01, 2021 306.87 308.64 304.15 305.33 227,054 +0.48(+0.16%)
Aug 31, 2021 304.35 306.31 304.09 304.85 376,318 +1.74(+0.57%)
Aug 30, 2021 304.39 305.01 300.18 303.11 229,222 -1.33(-0.44%)
Aug 27, 2021 300.00 306.57 299.20 304.44 203,050 +5.25(+1.75%)
Aug 26, 2021 298.63 303.15 296.98 299.19 262,252 +0.59(+0.20%)
Aug 25, 2021 295.41 299.49 295.01 298.60 121,627 +3.20(+1.08%)
Aug 24, 2021 293.83 298.53 293.83 295.40 195,060 +3.07(+1.05%)
Aug 23, 2021 288.33 292.96 287.62 292.33 210,726 +4.89(+1.70%)
Aug 20, 2021 284.59 289.85 283.14 287.44 248,599 +2.16(+0.76%)
Aug 19, 2021 284.03 287.02 280.27 285.28 326,848 -1.67(-0.58%)
Aug 18, 2021 287.85 289.38 283.61 286.95 291,756 -1.75(-0.61%)
Aug 17, 2021 294.13 297.07 287.76 288.70 215,412 -8.37(-2.82%)
Aug 16, 2021 296.11 297.91 293.01 297.07 171,666 -1.64(-0.55%)
Aug 13, 2021 297.52 299.88 293.14 298.71 184,966 +1.18(+0.40%)
Aug 12, 2021 299.87 301.80 297.37 297.53 292,410 -4.39(-1.45%)
Aug 11, 2021 304.60 306.17 298.92 301.92 172,325 -2.00(-0.66%)
Aug 10, 2021 302.82 305.20 301.30 303.92 107,858 +2.37(+0.79%)
Aug 09, 2021 304.32 304.32 300.01 301.55 152,611 -4.46(-1.46%)
Aug 06, 2021 308.56 309.82 303.42 306.01 164,530 -0.54(-0.18%)
Aug 05, 2021 300.90 306.66 300.49 306.55 175,682 +6.56(+2.19%)
Aug 04, 2021 298.23 300.80 297.39 299.99 209,572 -0.92(-0.31%)
Aug 03, 2021 305.18 305.18 297.11 300.91 157,067 -3.00(-0.99%)
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.