Vail Resorts (NY: MTN )

336.29 USD -6.41 (-1.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 323.93 326.90 321.11 325.16 336,500 -0.36(-0.11%)
Apr 29, 2021 326.80 328.71 323.71 325.52 242,144 +1.11(+0.34%)
Apr 28, 2021 326.66 327.44 323.19 324.41 190,693 -1.92(-0.59%)
Apr 27, 2021 327.38 331.67 325.25 326.33 415,419 -0.24(-0.07%)
Apr 26, 2021 335.40 338.50 325.20 326.57 354,425 -6.84(-2.05%)
Apr 23, 2021 329.00 334.42 328.17 333.41 375,500 +6.84(+2.09%)
Apr 22, 2021 318.00 331.98 316.24 326.57 506,057 +10.53(+3.33%)
Apr 21, 2021 309.63 317.46 309.16 316.04 227,471 +5.75(+1.85%)
Apr 20, 2021 311.29 314.42 305.82 310.29 261,210 -3.32(-1.06%)
Apr 19, 2021 319.81 319.84 311.83 313.61 367,585 -6.18(-1.93%)
Apr 16, 2021 320.74 322.23 318.15 319.79 356,800 +1.77(+0.56%)
Apr 15, 2021 315.86 320.94 313.87 318.02 431,820 +4.91(+1.57%)
Apr 14, 2021 308.16 315.30 306.70 313.11 318,183 +4.89(+1.59%)
Apr 13, 2021 303.03 310.14 299.09 308.22 321,891 +3.63(+1.19%)
Apr 12, 2021 305.00 308.11 301.00 304.59 315,630 +0.20(+0.07%)
Apr 09, 2021 303.18 305.99 300.81 304.39 368,400 -0.79(-0.26%)
Apr 08, 2021 302.50 306.54 300.28 305.18 342,048 +2.15(+0.71%)
Apr 07, 2021 305.55 308.46 301.37 303.03 247,451 -1.48(-0.49%)
Apr 06, 2021 298.24 310.25 298.24 304.51 689,095 +6.21(+2.08%)
Apr 05, 2021 299.81 301.31 294.53 298.30 355,545 +3.27(+1.11%)
Apr 01, 2021 294.44 295.61 292.04 295.03 296,900 +3.37(+1.16%)
Mar 31, 2021 292.47 295.25 289.77 291.66 391,115 +1.50(+0.52%)
Mar 30, 2021 282.91 292.48 281.86 290.16 475,684 +6.03(+2.12%)
Mar 29, 2021 284.63 287.33 279.22 284.13 580,130 -2.10(-0.73%)
Mar 26, 2021 281.77 286.44 279.03 286.23 641,800 +6.23(+2.23%)
Mar 25, 2021 280.00 285.11 275.63 280.00 869,176 +1.65(+0.59%)
Mar 24, 2021 274.60 286.70 274.60 278.35 1,719,820 -20.93(-6.99%)
Mar 23, 2021 314.65 314.94 293.68 299.28 922,712 -14.21(-4.53%)
Mar 22, 2021 312.42 317.87 307.25 313.49 468,622 +0.16(+0.05%)
Mar 19, 2021 314.23 317.01 307.42 313.33 670,300 -2.25(-0.71%)
Mar 18, 2021 315.08 323.67 310.69 315.58 370,619 -0.48(-0.15%)
Mar 17, 2021 310.00 316.42 308.12 316.06 241,826 +6.32(+2.04%)
Mar 16, 2021 309.35 313.48 306.21 309.74 315,211 +0.20(+0.06%)
Mar 15, 2021 316.34 320.55 307.33 309.54 379,133 -5.46(-1.73%)
Mar 12, 2021 324.29 333.95 312.29 315.00 941,000 +9.52(+3.12%)
Mar 11, 2021 305.96 314.92 302.35 305.48 632,517 +0.29(+0.10%)
Mar 10, 2021 304.95 311.39 302.05 305.19 413,942 +0.70(+0.23%)
Mar 09, 2021 317.99 317.99 303.33 304.49 699,522 -11.27(-3.57%)
Mar 08, 2021 310.21 323.36 309.73 315.76 508,486 +7.29(+2.36%)
Mar 05, 2021 304.88 310.31 299.00 308.47 530,900 +6.27(+2.07%)
Mar 04, 2021 306.00 306.79 294.63 302.20 648,997 -3.80(-1.24%)
Mar 03, 2021 313.80 315.24 305.36 306.00 559,109 -5.36(-1.72%)
Mar 02, 2021 313.87 316.48 310.71 311.36 436,193 -2.86(-0.91%)
Mar 01, 2021 310.00 318.98 310.00 314.22 444,179 +5.04(+1.63%)
Feb 26, 2021 310.79 313.52 304.93 309.18 534,400 +1.42(+0.46%)
Feb 25, 2021 321.51 322.52 305.84 307.76 334,489 -11.96(-3.74%)
Feb 24, 2021 304.50 320.25 302.80 319.72 458,191 +16.21(+5.34%)
Feb 23, 2021 307.94 308.14 298.80 303.51 344,167 -4.43(-1.44%)
Feb 22, 2021 305.36 313.40 301.93 307.94 483,301 +3.68(+1.21%)
Feb 19, 2021 295.92 307.17 295.92 304.26 329,500 +9.27(+3.14%)
Feb 18, 2021 294.00 299.68 290.00 294.99 301,679 -1.33(-0.45%)
Feb 17, 2021 297.85 300.57 294.95 296.32 219,157 -4.19(-1.39%)
Feb 16, 2021 288.46 301.26 288.46 300.51 522,107 +13.14(+4.57%)
Feb 12, 2021 285.33 291.07 285.00 287.37 283,200 +0.65(+0.23%)
Feb 11, 2021 289.70 291.26 284.22 286.72 345,052 -1.93(-0.67%)
Feb 10, 2021 285.88 290.79 283.88 288.65 271,475 +5.60(+1.98%)
Feb 09, 2021 285.62 288.12 283.04 283.05 287,686 -3.23(-1.13%)
Feb 08, 2021 281.79 286.56 279.92 286.28 263,100 +4.81(+1.71%)
Feb 05, 2021 283.39 284.60 280.30 281.47 246,600 +0.64(+0.23%)
Feb 04, 2021 278.33 282.88 277.25 280.83 402,036 +4.32(+1.56%)
Feb 03, 2021 267.93 280.31 266.00 276.51 966,437 +10.76(+4.05%)
Feb 02, 2021 264.07 268.19 263.57 265.75 1,980,071 +3.92(+1.50%)
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.