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 (%)
Oct 31, 2005 32.47 33.61 32.43 33.50 392,500 +1.25(+3.88%)
Oct 28, 2005 32.00 32.50 32.00 32.25 157,200 +0.35(+1.10%)
Oct 27, 2005 33.05 33.09 31.71 31.90 243,200 -1.30(-3.92%)
Oct 26, 2005 33.45 33.66 32.90 33.20 374,000 -0.25(-0.75%)
Oct 25, 2005 33.30 33.46 32.76 33.45 352,300 +0.00(+0.00%)
Oct 24, 2005 32.49 33.50 32.25 33.45 467,200 +0.95(+2.92%)
Oct 21, 2005 31.83 32.54 31.72 32.50 291,600 +0.79(+2.49%)
Oct 20, 2005 32.30 32.30 31.30 31.71 239,500 -0.73(-2.25%)
Oct 19, 2005 31.33 32.44 31.10 32.44 252,100 +1.01(+3.21%)
Oct 18, 2005 31.70 31.87 31.27 31.43 216,400 -0.24(-0.76%)
Oct 17, 2005 31.81 31.90 31.30 31.67 313,600 -0.11(-0.35%)
Oct 14, 2005 31.60 31.81 31.20 31.78 236,500 +0.18(+0.57%)
Oct 13, 2005 31.62 31.65 30.86 31.60 517,800 -0.27(-0.85%)
Oct 12, 2005 31.99 32.13 31.77 31.87 546,800 -0.14(-0.44%)
Oct 11, 2005 31.50 32.47 31.50 32.01 722,800 +1.81(+5.99%)
Oct 10, 2005 30.09 30.50 29.75 30.20 355,100 +0.11(+0.37%)
Oct 07, 2005 29.10 30.25 28.94 30.09 858,900 +1.14(+3.94%)
Oct 06, 2005 28.54 29.14 28.54 28.95 347,400 +0.59(+2.08%)
Oct 05, 2005 28.98 28.98 27.93 28.36 187,700 -0.12(-0.42%)
Oct 04, 2005 29.10 29.30 28.40 28.48 149,700 -0.49(-1.69%)
Oct 03, 2005 28.80 29.20 28.66 28.97 226,400 +0.22(+0.77%)
Sep 30, 2005 28.37 29.19 28.35 28.75 211,400 +0.41(+1.45%)
Sep 29, 2005 27.90 28.45 27.71 28.34 139,200 +0.54(+1.94%)
Sep 28, 2005 27.60 28.27 27.59 27.80 149,500 -0.20(-0.71%)
Sep 27, 2005 28.09 28.34 27.35 28.00 135,900 +0.00(+0.00%)
Sep 26, 2005 28.20 28.70 28.00 28.00 114,900 -0.05(-0.18%)
Sep 23, 2005 28.05 28.06 27.45 28.05 144,900 +0.60(+2.19%)
Sep 22, 2005 27.15 27.55 27.05 27.45 172,700 +0.25(+0.92%)
Sep 21, 2005 26.80 27.41 26.30 27.20 157,900 +0.32(+1.19%)
Sep 20, 2005 26.88 27.75 26.51 26.88 233,600 -0.61(-2.22%)
Sep 19, 2005 27.90 28.00 27.40 27.49 66,900 -0.41(-1.47%)
Sep 16, 2005 28.00 28.12 27.72 27.90 212,900 -0.10(-0.36%)
Sep 15, 2005 28.10 28.30 27.81 28.00 59,300 -0.11(-0.39%)
Sep 14, 2005 28.68 28.95 28.01 28.11 72,600 -0.62(-2.16%)
Sep 13, 2005 28.85 28.99 28.25 28.73 57,700 -0.26(-0.90%)
Sep 12, 2005 28.90 29.23 28.74 28.99 146,900 +0.00(+0.00%)
Sep 09, 2005 28.93 29.22 28.80 28.99 95,800 +0.01(+0.03%)
Sep 08, 2005 28.62 29.00 28.30 28.98 67,200 +0.13(+0.45%)
Sep 07, 2005 28.87 28.95 28.62 28.85 69,200 -0.18(-0.62%)
Sep 06, 2005 28.50 29.06 28.43 29.03 88,200 +0.61(+2.15%)
Sep 02, 2005 28.65 28.85 27.98 28.42 68,400 -0.16(-0.56%)
Sep 01, 2005 28.92 29.12 28.37 28.58 132,100 -0.12(-0.42%)
Aug 31, 2005 28.18 28.81 28.00 28.70 126,200 +0.54(+1.92%)
Aug 30, 2005 28.40 28.67 27.86 28.16 123,600 -0.12(-0.42%)
Aug 29, 2005 27.42 28.33 27.06 28.28 77,200 +0.77(+2.80%)
Aug 26, 2005 28.28 28.28 27.43 27.51 81,200 -0.77(-2.72%)
Aug 25, 2005 28.12 28.42 28.00 28.28 29,200 +0.16(+0.57%)
Aug 24, 2005 28.20 28.80 27.79 28.12 89,200 -0.12(-0.42%)
Aug 23, 2005 28.05 28.58 27.81 28.24 55,700 +0.13(+0.46%)
Aug 22, 2005 28.00 28.43 27.62 28.11 65,100 +0.19(+0.68%)
Aug 19, 2005 27.81 28.12 27.69 27.92 41,200 +0.01(+0.04%)
Aug 18, 2005 27.77 28.09 27.47 27.91 75,900 -0.06(-0.21%)
Aug 17, 2005 27.95 28.25 27.77 27.97 39,900 -0.03(-0.11%)
Aug 16, 2005 28.80 28.80 27.78 28.00 97,900 -0.89(-3.08%)
Aug 15, 2005 28.65 29.12 28.06 28.89 83,300 +0.30(+1.05%)
Aug 12, 2005 28.45 28.90 28.25 28.59 73,100 +0.15(+0.53%)
Aug 11, 2005 28.72 28.72 28.17 28.44 81,300 -0.46(-1.59%)
Aug 10, 2005 29.07 29.24 28.06 28.90 98,000 -0.02(-0.07%)
Aug 09, 2005 28.74 29.45 28.59 28.92 106,300 +0.20(+0.70%)
Aug 08, 2005 28.99 29.01 28.50 28.72 96,400 -0.20(-0.69%)
Aug 05, 2005 29.15 29.15 28.76 28.92 156,700 -0.19(-0.65%)
Aug 04, 2005 29.13 29.38 28.95 29.11 149,800 -0.09(-0.31%)
Aug 03, 2005 29.46 29.55 29.04 29.20 80,800 -0.33(-1.12%)
Aug 02, 2005 28.84 29.53 28.71 29.53 114,200 +0.78(+2.71%)
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.