Vail Resorts (NY: MTN )

244.17 +0.14 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 51.35 52.51 51.03 51.96 458,200 +0.81(+1.58%)
Feb 27, 2007 51.00 52.70 49.01 51.15 561,300 -1.09(-2.09%)
Feb 26, 2007 52.99 53.09 52.21 52.24 241,413 -0.63(-1.19%)
Feb 23, 2007 53.00 53.19 52.43 52.87 379,600 -0.05(-0.09%)
Feb 22, 2007 53.37 53.61 52.54 52.92 467,900 -0.43(-0.81%)
Feb 21, 2007 51.01 54.15 51.01 53.35 1,006,600 +3.97(+8.04%)
Feb 20, 2007 49.18 49.63 48.53 49.38 216,300 +0.17(+0.35%)
Feb 16, 2007 48.90 49.22 48.66 49.21 309,100 +0.30(+0.61%)
Feb 15, 2007 48.30 48.91 48.21 48.91 224,600 +0.64(+1.33%)
Feb 14, 2007 48.06 48.60 47.66 48.27 237,300 +0.27(+0.56%)
Feb 13, 2007 47.07 49.19 46.84 48.00 387,830 +1.18(+2.52%)
Feb 12, 2007 46.50 46.88 46.41 46.82 207,176 +0.12(+0.26%)
Feb 09, 2007 47.39 47.40 46.64 46.70 237,200 -0.70(-1.48%)
Feb 08, 2007 47.23 47.50 46.94 47.40 159,900 +0.24(+0.51%)
Feb 07, 2007 46.85 47.22 46.50 47.16 169,200 +0.29(+0.62%)
Feb 06, 2007 46.78 46.93 46.57 46.87 225,000 +0.31(+0.67%)
Feb 05, 2007 47.25 47.25 46.19 46.56 181,900 -0.69(-1.46%)
Feb 02, 2007 47.30 47.68 47.00 47.25 497,800 -0.01(-0.02%)
Feb 01, 2007 46.41 47.48 46.41 47.26 353,700 +1.01(+2.18%)
Jan 31, 2007 45.76 46.65 45.49 46.25 245,800 +0.39(+0.85%)
Jan 30, 2007 45.95 46.28 45.29 45.86 295,000 -0.08(-0.17%)
Jan 29, 2007 45.26 46.10 45.00 45.94 399,000 +0.74(+1.64%)
Jan 26, 2007 45.13 45.47 43.89 45.20 212,300 +0.12(+0.27%)
Jan 25, 2007 45.11 45.67 44.68 45.08 173,500 -0.02(-0.04%)
Jan 24, 2007 45.02 45.28 44.80 45.10 713,400 +0.38(+0.85%)
Jan 23, 2007 43.55 45.00 43.41 44.72 386,700 +1.11(+2.55%)
Jan 22, 2007 43.00 43.63 42.89 43.61 216,000 +0.45(+1.04%)
Jan 19, 2007 43.30 43.30 42.28 43.16 293,700 -0.22(-0.51%)
Jan 18, 2007 44.14 44.25 43.12 43.38 410,900 -0.87(-1.97%)
Jan 17, 2007 44.40 44.52 44.06 44.25 186,900 -0.33(-0.74%)
Jan 16, 2007 44.71 44.95 44.36 44.58 255,900 +0.10(+0.22%)
Jan 12, 2007 44.76 44.89 44.05 44.48 218,300 -0.02(-0.04%)
Jan 11, 2007 44.63 45.17 44.20 44.50 214,300 -0.14(-0.31%)
Jan 10, 2007 44.25 44.77 43.95 44.64 231,300 +0.04(+0.09%)
Jan 09, 2007 44.25 44.81 44.11 44.60 204,700 +0.30(+0.68%)
Jan 08, 2007 44.16 44.88 43.54 44.30 202,100 +0.02(+0.05%)
Jan 05, 2007 44.18 44.90 44.02 44.28 208,900 -0.80(-1.77%)
Jan 04, 2007 44.80 45.30 44.32 45.08 207,000 +0.13(+0.29%)
Jan 03, 2007 44.85 45.40 44.62 44.95 418,100 +0.13(+0.29%)
Dec 29, 2006 45.08 45.24 44.48 44.82 291,900 -0.33(-0.73%)
Dec 28, 2006 45.38 45.52 44.93 45.15 271,600 -0.25(-0.55%)
Dec 27, 2006 45.56 45.89 45.32 45.40 190,100 -0.13(-0.29%)
Dec 26, 2006 45.12 45.82 45.12 45.53 197,600 +0.28(+0.62%)
Dec 22, 2006 45.15 45.44 44.71 45.25 316,000 +0.16(+0.35%)
Dec 21, 2006 45.82 46.00 44.98 45.09 336,200 -0.81(-1.76%)
Dec 20, 2006 45.16 46.00 45.16 45.90 500,600 +0.84(+1.86%)
Dec 19, 2006 44.67 45.06 44.32 45.06 586,400 +0.47(+1.05%)
Dec 18, 2006 44.81 45.17 44.44 44.59 222,300 -0.21(-0.47%)
Dec 15, 2006 45.34 45.47 44.74 44.80 476,300 -0.79(-1.73%)
Dec 14, 2006 45.42 45.72 45.16 45.59 159,700 +0.33(+0.73%)
Dec 13, 2006 45.30 45.36 44.98 45.26 318,300 -0.12(-0.26%)
Dec 12, 2006 45.60 46.02 45.09 45.38 250,500 -0.14(-0.31%)
Dec 11, 2006 45.75 46.27 45.00 45.52 763,500 -1.26(-2.69%)
Dec 08, 2006 47.00 47.18 46.62 46.78 309,800 -0.40(-0.85%)
Dec 07, 2006 46.46 47.54 46.46 47.18 548,500 +0.68(+1.46%)
Dec 06, 2006 45.90 46.81 45.31 46.50 503,000 +0.48(+1.04%)
Dec 05, 2006 45.65 46.15 45.35 46.02 330,500 +0.36(+0.79%)
Dec 04, 2006 44.15 45.96 44.11 45.66 527,800 +1.68(+3.82%)
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.