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 (%)
Dec 31, 2012 53.13 54.23 52.42 54.09 357,416 +0.84(+1.58%)
Dec 28, 2012 52.67 53.65 51.91 53.25 325,470 +0.37(+0.70%)
Dec 27, 2012 51.91 52.99 51.27 52.88 308,632 +1.11(+2.14%)
Dec 26, 2012 53.31 53.87 51.43 51.77 301,382 -1.65(-3.09%)
Dec 24, 2012 54.44 54.44 53.00 53.42 46,426 -1.07(-1.96%)
Dec 21, 2012 52.51 54.51 52.20 54.49 380,708 +1.39(+2.62%)
Dec 20, 2012 53.36 53.37 52.56 53.10 338,233 -0.35(-0.65%)
Dec 19, 2012 54.23 54.28 53.37 53.45 211,433 -0.84(-1.55%)
Dec 18, 2012 53.36 54.30 53.16 54.29 206,118 +1.02(+1.91%)
Dec 17, 2012 52.94 53.51 52.38 53.27 167,902 +0.30(+0.57%)
Dec 14, 2012 52.99 53.46 52.69 52.97 116,598 -0.13(-0.24%)
Dec 13, 2012 53.89 54.00 52.95 53.10 138,015 -0.64(-1.19%)
Dec 12, 2012 54.01 54.14 53.33 53.74 220,931 +0.03(+0.06%)
Dec 11, 2012 53.13 54.14 52.96 53.71 180,375 +0.92(+1.74%)
Dec 10, 2012 53.37 53.43 52.35 52.79 379,407 -0.69(-1.29%)
Dec 07, 2012 53.08 53.82 52.77 53.48 335,930 +0.67(+1.27%)
Dec 06, 2012 52.29 53.04 51.63 52.81 333,046 +0.36(+0.69%)
Dec 05, 2012 51.37 52.99 51.26 52.45 540,542 +1.02(+1.98%)
Dec 04, 2012 50.94 51.99 49.35 51.43 1,694,054 -4.89(-8.68%)
Nov 30, 2012 56.54 56.54 55.49 56.32 254,466 -0.18(-0.32%)
Nov 29, 2012 56.50 57.01 56.00 56.50 83,907 +0.50(+0.89%)
Nov 28, 2012 55.34 56.11 54.91 56.00 145,606 +0.43(+0.77%)
Nov 27, 2012 55.32 56.12 55.13 55.57 91,302 +0.15(+0.27%)
Nov 26, 2012 55.90 56.52 54.86 55.42 261,626 -0.64(-1.14%)
Nov 23, 2012 55.51 56.14 55.34 56.06 50,723 +0.79(+1.43%)
Nov 21, 2012 54.83 55.42 54.61 55.27 76,513 +0.54(+0.99%)
Nov 20, 2012 54.60 55.20 54.37 54.73 200,183 -0.06(-0.11%)
Nov 19, 2012 56.85 57.09 54.40 54.79 355,296 -1.57(-2.79%)
Nov 16, 2012 52.36 56.45 52.29 56.36 624,625 +4.14(+7.93%)
Nov 15, 2012 52.13 53.22 51.37 52.22 139,587 +0.09(+0.17%)
Nov 14, 2012 53.34 53.57 51.71 52.13 221,102 -1.04(-1.96%)
Nov 13, 2012 52.33 53.74 51.91 53.17 116,344 +0.56(+1.06%)
Nov 12, 2012 53.97 53.97 52.17 52.61 197,770 -1.09(-2.03%)
Nov 09, 2012 53.57 54.44 53.17 53.70 304,251 -0.31(-0.57%)
Nov 08, 2012 55.23 55.45 53.99 54.01 174,247 -1.32(-2.39%)
Nov 07, 2012 57.47 57.55 55.25 55.33 157,387 -2.60(-4.49%)
Nov 06, 2012 57.33 58.40 56.35 57.93 210,597 +1.13(+1.99%)
Nov 05, 2012 55.74 57.13 55.14 56.80 180,036 +0.99(+1.77%)
Nov 02, 2012 57.48 57.99 55.76 55.81 238,586 -1.25(-2.19%)
Nov 01, 2012 56.78 57.84 56.35 57.06 225,650 +0.28(+0.49%)
Oct 31, 2012 56.75 56.96 56.32 56.78 134,742 +0.01(+0.02%)
Oct 26, 2012 57.68 56.77 56.77 56.77 137,900 -0.78(-1.36%)
Oct 25, 2012 57.82 57.96 57.08 57.55 65,861 +0.17(+0.30%)
Oct 24, 2012 57.47 57.85 56.68 57.38 79,664 +0.04(+0.07%)
Oct 23, 2012 57.44 58.02 56.82 57.34 161,503 -0.69(-1.19%)
Oct 19, 2012 58.30 58.54 57.50 58.03 254,098 -0.57(-0.97%)
Oct 18, 2012 58.93 59.12 58.34 58.60 86,929 -0.22(-0.37%)
Oct 17, 2012 57.86 59.18 57.80 58.82 109,920 +1.03(+1.78%)
Oct 16, 2012 58.12 58.70 57.51 57.79 148,488 +0.11(+0.19%)
Oct 15, 2012 58.72 58.73 57.49 57.68 158,651 -0.80(-1.37%)
Oct 12, 2012 58.06 58.49 58.03 58.48 189,868 +0.50(+0.86%)
Oct 11, 2012 57.80 58.49 57.55 57.98 189,268 +0.50(+0.87%)
Oct 10, 2012 57.58 57.63 57.22 57.48 161,876 -0.06(-0.10%)
Oct 09, 2012 57.54 57.83 57.30 57.54 261,563 -0.11(-0.19%)
Oct 08, 2012 57.21 57.96 57.21 57.65 244,366 +0.35(+0.61%)
Oct 05, 2012 57.38 57.69 57.19 57.30 145,850 -0.03(-0.05%)
Oct 04, 2012 57.47 57.75 56.51 57.33 169,684 +0.13(+0.23%)
Oct 03, 2012 57.30 57.56 56.63 57.20 196,299 +0.02(+0.03%)
Oct 02, 2012 58.18 58.18 56.84 57.18 200,078 -0.74(-1.28%)
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.