Vail Resorts (NY: MTN )

223.15 +5.10 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 60.00 60.13 59.28 59.95 422,300 +0.11(+0.18%)
May 30, 2007 58.65 59.84 58.00 59.84 493,200 +1.19(+2.03%)
May 29, 2007 58.31 58.94 58.04 58.65 260,600 +0.59(+1.02%)
May 25, 2007 58.07 58.43 57.63 58.06 418,850 +0.53(+0.92%)
May 24, 2007 58.49 59.22 57.17 57.53 309,900 -0.90(-1.54%)
May 23, 2007 58.98 59.69 58.34 58.43 344,500 -0.35(-0.60%)
May 22, 2007 57.11 59.25 57.11 58.78 296,000 +1.87(+3.29%)
May 21, 2007 56.60 57.06 56.38 56.91 337,300 +0.31(+0.55%)
May 18, 2007 56.47 56.88 56.16 56.60 300,300 +0.16(+0.28%)
May 17, 2007 56.75 57.05 55.86 56.44 444,100 -0.56(-0.98%)
May 16, 2007 57.93 57.93 56.60 57.00 485,000 -0.92(-1.59%)
May 15, 2007 58.70 59.44 57.78 57.92 231,600 -0.82(-1.40%)
May 14, 2007 58.85 59.26 58.18 58.74 248,500 -0.26(-0.44%)
May 11, 2007 58.88 59.22 58.55 59.00 266,200 +0.32(+0.55%)
May 10, 2007 59.30 59.50 58.12 58.68 231,100 -1.02(-1.71%)
May 09, 2007 59.20 60.15 58.77 59.70 199,700 +0.18(+0.30%)
May 08, 2007 59.14 59.63 58.45 59.52 146,400 +0.18(+0.30%)
May 07, 2007 59.45 59.94 59.22 59.34 98,600 -0.04(-0.07%)
May 04, 2007 59.30 59.65 59.02 59.38 170,000 +0.17(+0.29%)
May 03, 2007 59.15 59.85 58.91 59.21 296,500 +0.12(+0.20%)
May 02, 2007 57.60 59.68 57.60 59.09 291,400 +1.61(+2.80%)
May 01, 2007 57.20 57.51 55.96 57.48 396,000 +0.46(+0.81%)
Apr 30, 2007 57.95 58.12 56.78 57.02 266,500 -0.95(-1.64%)
Apr 27, 2007 58.37 58.59 57.45 57.97 252,600 -0.68(-1.16%)
Apr 26, 2007 58.40 58.85 58.00 58.65 232,400 +0.20(+0.34%)
Apr 25, 2007 58.85 58.86 57.93 58.45 274,000 -0.20(-0.34%)
Apr 24, 2007 58.22 59.28 57.63 58.65 397,900 +0.86(+1.49%)
Apr 23, 2007 56.50 57.97 56.50 57.79 301,500 +1.09(+1.92%)
Apr 20, 2007 57.00 57.08 56.40 56.70 271,000 +0.10(+0.18%)
Apr 19, 2007 56.50 56.95 55.80 56.60 500,500 -0.46(-0.81%)
Apr 18, 2007 57.33 58.00 56.78 57.06 287,380 -0.25(-0.44%)
Apr 17, 2007 57.38 57.75 56.92 57.31 119,200 -0.13(-0.23%)
Apr 16, 2007 57.50 57.77 57.02 57.44 248,700 +0.46(+0.81%)
Apr 13, 2007 56.51 57.42 56.06 56.98 409,800 +0.39(+0.69%)
Apr 12, 2007 55.10 56.73 54.66 56.59 472,100 +1.57(+2.85%)
Apr 11, 2007 55.60 55.60 54.54 55.02 119,900 -0.46(-0.83%)
Apr 10, 2007 55.26 56.21 55.15 55.48 159,400 +0.21(+0.38%)
Apr 09, 2007 56.07 56.57 55.10 55.27 175,200 -0.55(-0.99%)
Apr 05, 2007 55.90 56.90 55.75 55.82 183,400 +0.01(+0.02%)
Apr 04, 2007 55.80 56.00 55.02 55.81 368,500 -0.19(-0.34%)
Apr 03, 2007 56.68 56.68 55.75 56.00 380,500 -0.57(-1.01%)
Apr 02, 2007 54.43 56.72 54.43 56.57 746,000 +2.24(+4.12%)
Mar 30, 2007 53.81 54.51 53.74 54.33 304,500 +0.46(+0.85%)
Mar 29, 2007 54.85 54.96 53.21 53.87 225,500 -0.65(-1.19%)
Mar 28, 2007 54.89 54.89 53.77 54.52 238,000 -0.25(-0.46%)
Mar 27, 2007 55.30 55.30 54.37 54.77 257,600 -0.69(-1.24%)
Mar 26, 2007 54.80 55.58 54.43 55.46 461,500 +0.53(+0.96%)
Mar 23, 2007 54.40 55.10 54.22 54.93 235,500 +0.39(+0.72%)
Mar 22, 2007 55.25 55.25 54.26 54.54 331,600 -0.52(-0.94%)
Mar 21, 2007 54.56 55.25 54.10 55.06 295,200 +0.50(+0.92%)
Mar 20, 2007 54.20 54.78 53.62 54.56 392,500 +0.21(+0.39%)
Mar 19, 2007 54.44 55.02 54.13 54.35 543,300 +0.16(+0.30%)
Mar 16, 2007 55.19 55.18 53.41 54.19 686,800 -0.99(-1.79%)
Mar 15, 2007 55.45 56.03 54.75 55.18 493,500 -0.51(-0.92%)
Mar 14, 2007 55.30 55.94 54.55 55.69 627,900 +0.27(+0.49%)
Mar 13, 2007 58.33 57.59 54.86 55.42 1,015,900 -2.91(-4.99%)
Mar 12, 2007 54.68 59.32 54.00 58.33 1,456,700 +3.33(+6.05%)
Mar 09, 2007 56.55 56.55 54.27 55.00 882,700 -0.58(-1.04%)
Mar 08, 2007 53.81 56.57 53.78 55.58 607,300 +2.14(+4.00%)
Mar 07, 2007 53.87 54.00 53.13 53.44 209,500 -0.45(-0.84%)
Mar 06, 2007 52.66 54.08 52.43 53.89 1,850,000 +1.79(+3.44%)
Mar 05, 2007 51.28 52.59 50.58 52.10 528,600 +0.30(+0.58%)
Mar 02, 2007 51.60 52.74 51.26 51.80 386,800 +0.01(+0.02%)
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.