Vail Resorts (NY: MTN )

272.44 USD +6.45 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.55 45.90 44.53 44.56 219,112 -1.92(-4.13%)
Oct 28, 2011 47.41 48.13 46.18 46.48 327,784 -1.20(-2.52%)
Oct 27, 2011 45.90 47.91 45.90 47.68 392,482 +3.24(+7.29%)
Oct 26, 2011 44.00 44.75 42.93 44.44 177,179 +1.24(+2.87%)
Oct 25, 2011 45.00 45.01 43.13 43.20 296,596 -2.30(-5.05%)
Oct 24, 2011 43.62 45.56 43.44 45.50 345,868 +1.93(+4.43%)
Oct 21, 2011 42.47 44.11 42.34 43.57 329,117 +1.97(+4.74%)
Oct 20, 2011 41.66 41.79 40.75 41.60 252,901 +0.07(+0.17%)
Oct 19, 2011 41.44 42.13 41.21 41.53 275,692 +0.06(+0.14%)
Oct 18, 2011 41.05 41.73 40.44 41.47 391,007 +0.51(+1.25%)
Oct 17, 2011 40.67 41.41 40.58 40.96 316,794 -0.07(-0.17%)
Oct 14, 2011 41.11 41.28 40.51 41.03 297,634 +0.42(+1.03%)
Oct 13, 2011 40.44 40.84 39.96 40.61 149,233 -0.04(-0.10%)
Oct 12, 2011 40.71 41.52 40.15 40.65 305,375 +0.21(+0.52%)
Oct 11, 2011 40.40 41.23 40.01 40.44 235,513 -0.19(-0.47%)
Oct 10, 2011 40.00 41.27 39.64 40.63 269,659 +1.40(+3.57%)
Oct 07, 2011 39.81 40.08 38.71 39.23 364,872 -0.59(-1.48%)
Oct 06, 2011 38.99 39.86 38.55 39.82 335,175 +0.84(+2.15%)
Oct 05, 2011 39.00 39.18 37.74 38.98 339,159 +0.29(+0.75%)
Oct 04, 2011 35.27 39.04 35.27 38.69 844,682 +3.00(+8.41%)
Oct 03, 2011 37.58 38.10 35.63 35.69 509,769 -2.10(-5.56%)
Sep 30, 2011 39.78 40.28 37.57 37.79 658,073 -2.84(-6.99%)
Sep 29, 2011 40.81 41.92 39.70 40.63 659,541 +0.87(+2.19%)
Sep 28, 2011 39.91 40.49 39.33 39.76 497,930 -0.18(-0.45%)
Sep 27, 2011 40.84 40.97 39.52 39.94 525,878 +0.12(+0.30%)
Sep 26, 2011 37.70 39.85 36.55 39.82 388,308 +2.51(+6.73%)
Sep 23, 2011 36.50 37.51 35.73 37.31 415,189 +0.56(+1.52%)
Sep 22, 2011 37.82 38.42 35.76 36.75 626,289 -3.08(-7.73%)
Sep 21, 2011 39.72 40.95 39.41 39.83 564,402 +0.18(+0.45%)
Sep 20, 2011 38.34 40.66 38.21 39.65 886,548 +1.40(+3.66%)
Sep 19, 2011 37.47 38.40 36.24 38.25 365,831 +0.29(+0.76%)
Sep 16, 2011 38.61 38.84 37.35 37.96 253,566 -0.35(-0.91%)
Sep 15, 2011 37.65 38.35 37.44 38.31 294,042 +1.15(+3.09%)
Sep 14, 2011 36.48 37.85 35.76 37.16 175,836 +1.10(+3.05%)
Sep 13, 2011 35.65 36.32 35.40 36.06 203,883 +0.50(+1.41%)
Sep 12, 2011 34.99 35.73 34.63 35.56 193,039 -0.02(-0.06%)
Sep 09, 2011 36.45 36.55 34.77 35.58 210,050 -1.36(-3.68%)
Sep 08, 2011 37.98 38.54 36.72 36.94 132,545 -1.37(-3.58%)
Sep 07, 2011 37.23 38.37 37.05 38.31 152,841 +1.84(+5.05%)
Sep 06, 2011 35.58 36.70 35.43 36.47 297,609 -0.42(-1.14%)
Sep 02, 2011 38.08 38.62 36.80 36.89 301,062 -2.18(-5.58%)
Sep 01, 2011 40.43 40.91 39.01 39.07 230,127 -1.36(-3.36%)
Aug 31, 2011 40.55 40.91 39.81 40.43 281,208 +0.24(+0.60%)
Aug 30, 2011 39.86 40.56 39.27 40.19 188,600 +0.02(+0.05%)
Aug 29, 2011 37.98 40.27 37.89 40.17 340,283 +2.85(+7.64%)
Aug 26, 2011 35.98 37.55 35.90 37.32 658,432 +1.01(+2.78%)
Aug 25, 2011 38.29 38.59 36.19 36.31 207,586 -1.63(-4.30%)
Aug 24, 2011 37.50 38.62 37.24 37.94 274,742 +0.46(+1.23%)
Aug 23, 2011 35.11 37.50 34.89 37.48 335,847 +2.61(+7.48%)
Aug 22, 2011 35.85 35.91 34.67 34.87 181,154 +0.11(+0.32%)
Aug 19, 2011 35.09 36.40 34.54 34.76 448,855 -1.09(-3.04%)
Aug 18, 2011 37.54 37.88 35.18 35.85 485,565 -3.40(-8.66%)
Aug 17, 2011 40.29 40.74 38.90 39.25 252,828 -0.91(-2.27%)
Aug 16, 2011 40.51 40.80 39.76 40.16 169,259 -1.10(-2.67%)
Aug 15, 2011 40.70 41.27 39.99 41.26 187,328 +0.86(+2.13%)
Aug 12, 2011 40.42 40.86 39.06 40.40 198,982 +0.47(+1.18%)
Aug 11, 2011 37.88 40.59 37.28 39.93 287,266 +2.28(+6.06%)
Aug 10, 2011 38.35 39.87 37.60 37.65 342,695 -2.38(-5.95%)
Aug 09, 2011 40.00 40.04 36.40 40.03 511,825 +2.34(+6.21%)
Aug 08, 2011 40.00 40.79 37.59 37.69 817,522 -3.56(-8.63%)
Aug 05, 2011 42.86 43.34 40.69 41.25 713,185 -0.90(-2.14%)
Aug 04, 2011 43.34 43.96 42.13 42.15 663,617 -2.00(-4.53%)
Aug 03, 2011 43.20 44.29 42.89 44.15 548,797 +0.95(+2.20%)
Aug 02, 2011 44.89 45.22 43.19 43.20 324,107 -2.05(-4.53%)
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.