Vail Resorts (NY: MTN )

344.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 329.03 329.33 325.44 326.88 137,269 -2.86(-0.87%)
May 27, 2021 328.56 330.72 323.84 329.74 283,737 +3.01(+0.92%)
May 26, 2021 321.24 329.07 321.24 326.73 337,177 +7.10(+2.22%)
May 25, 2021 322.86 324.70 317.77 319.63 274,194 -1.03(-0.32%)
May 24, 2021 321.15 322.45 317.57 320.66 262,778 +2.99(+0.94%)
May 21, 2021 316.84 320.36 316.45 317.67 369,669 +3.42(+1.09%)
May 20, 2021 308.79 315.40 306.95 314.25 297,694 +5.43(+1.76%)
May 19, 2021 310.10 312.60 305.44 308.82 274,374 -6.09(-1.93%)
May 18, 2021 318.51 323.80 314.64 314.91 256,294 -3.39(-1.07%)
May 17, 2021 320.79 323.52 315.26 318.30 368,544 -5.34(-1.65%)
May 14, 2021 313.43 326.06 313.43 323.64 324,360 +12.45(+4.00%)
May 13, 2021 310.65 317.28 305.80 311.19 368,108 +2.19(+0.71%)
May 12, 2021 315.09 317.84 307.57 309.00 364,656 -8.36(-2.63%)
May 11, 2021 314.98 320.48 312.64 317.36 252,993 -0.65(-0.20%)
May 10, 2021 312.21 322.20 309.84 318.01 377,223 +5.21(+1.67%)
May 07, 2021 315.10 316.73 310.00 312.80 313,202 -1.96(-0.62%)
May 06, 2021 314.47 316.65 307.26 314.76 283,688 +0.77(+0.25%)
May 05, 2021 317.46 320.45 312.29 313.99 312,948 -2.33(-0.74%)
May 04, 2021 318.52 318.52 312.56 316.32 260,789 -3.97(-1.24%)
May 03, 2021 326.56 331.62 319.11 320.29 211,672 -4.87(-1.50%)
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%)
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.