Vail Resorts (NY: MTN )

243.80 +3.67 (+1.53%)
Streaming Delayed Price Updated: 1:49 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 210.84 214.61 209.99 213.90 1,768,353 +3.65(+1.74%)
May 30, 2017 208.60 210.45 208.01 210.25 494,131 +1.68(+0.81%)
May 26, 2017 205.61 208.57 205.61 208.57 324,272 +2.66(+1.29%)
May 25, 2017 206.60 207.51 205.55 205.91 277,512 +0.48(+0.23%)
May 24, 2017 206.44 207.12 204.97 205.43 323,690 -0.50(-0.24%)
May 23, 2017 204.00 206.73 204.00 205.93 353,135 +1.59(+0.78%)
May 22, 2017 202.28 204.72 201.63 204.34 342,776 +2.34(+1.16%)
May 19, 2017 200.02 202.74 199.38 202.00 473,280 +3.25(+1.64%)
May 18, 2017 198.80 200.66 197.29 198.75 449,091 -0.40(-0.20%)
May 17, 2017 200.64 200.64 198.94 199.15 319,717 -2.77(-1.37%)
May 16, 2017 201.15 202.29 199.96 201.92 409,043 +2.13(+1.07%)
May 15, 2017 199.79 200.39 199.54 199.79 227,410 +0.03(+0.02%)
May 12, 2017 201.00 201.06 199.54 199.76 174,814 -1.60(-0.79%)
May 11, 2017 200.54 201.97 199.48 201.36 161,928 +0.17(+0.08%)
May 10, 2017 199.60 201.77 199.60 201.19 185,388 +1.37(+0.69%)
May 09, 2017 200.33 200.33 198.12 199.82 210,680 +0.58(+0.29%)
May 08, 2017 201.48 201.48 198.28 199.24 324,885 -2.20(-1.09%)
May 05, 2017 200.53 202.04 199.94 201.44 192,543 +2.07(+1.04%)
May 04, 2017 198.98 199.90 197.77 199.37 187,967 +0.45(+0.23%)
May 03, 2017 198.55 199.03 197.43 198.92 231,910 +0.05(+0.03%)
May 02, 2017 198.66 199.11 197.11 198.87 229,597 +0.00(+0.00%)
May 01, 2017 197.72 199.91 197.12 198.87 309,912 +1.21(+0.61%)
Apr 28, 2017 199.87 199.87 196.76 197.66 246,880 -1.45(-0.73%)
Apr 27, 2017 198.83 200.92 198.38 199.11 270,616 -0.03(-0.02%)
Apr 26, 2017 195.91 199.26 195.59 199.14 534,073 +3.70(+1.89%)
Apr 25, 2017 195.70 196.72 195.22 195.44 200,765 +0.26(+0.13%)
Apr 24, 2017 195.28 195.57 194.09 195.18 248,394 +1.58(+0.82%)
Apr 21, 2017 194.24 194.79 192.70 193.60 205,024 -0.36(-0.19%)
Apr 20, 2017 193.33 194.37 191.99 193.96 173,509 +1.34(+0.70%)
Apr 19, 2017 192.17 193.90 191.45 192.62 205,934 +1.46(+0.76%)
Apr 18, 2017 190.00 191.35 189.30 191.16 154,779 +1.30(+0.68%)
Apr 17, 2017 186.68 189.91 186.68 189.86 160,998 +3.25(+1.74%)
Apr 13, 2017 188.18 188.62 186.44 186.61 194,126 -1.97(-1.04%)
Apr 12, 2017 189.94 190.25 188.29 188.58 188,085 -1.33(-0.70%)
Apr 11, 2017 188.67 190.00 188.15 189.91 284,559 +1.04(+0.55%)
Apr 10, 2017 190.63 190.63 188.22 188.87 228,151 -0.97(-0.51%)
Apr 07, 2017 191.02 192.16 189.82 189.84 257,729 -1.33(-0.70%)
Apr 06, 2017 190.35 192.08 189.19 191.17 217,309 +1.22(+0.64%)
Apr 05, 2017 192.53 192.78 189.71 189.95 273,954 -1.96(-1.02%)
Apr 04, 2017 190.19 192.03 189.22 191.91 354,592 +1.58(+0.83%)
Apr 03, 2017 192.35 192.69 189.75 190.33 266,623 -1.57(-0.82%)
Mar 31, 2017 190.15 192.53 190.11 191.90 273,398 +1.87(+0.98%)
Mar 30, 2017 189.37 192.79 189.37 190.03 461,431 +0.62(+0.33%)
Mar 29, 2017 189.92 189.96 188.68 189.41 284,974 -0.49(-0.26%)
Mar 28, 2017 187.65 190.12 187.17 189.90 267,593 +1.86(+0.99%)
Mar 27, 2017 185.02 188.17 184.12 188.04 267,563 +0.51(+0.27%)
Mar 24, 2017 188.72 189.34 187.02 187.53 302,536 -1.22(-0.65%)
Mar 23, 2017 188.32 189.63 187.27 188.75 221,404 +1.59(+0.85%)
Mar 22, 2017 184.58 187.25 183.84 187.16 329,154 +2.10(+1.13%)
Mar 21, 2017 188.96 189.52 184.65 185.06 436,911 -3.87(-2.05%)
Mar 20, 2017 189.00 189.29 187.60 188.93 270,031 -0.07(-0.04%)
Mar 17, 2017 187.00 189.84 186.43 189.00 634,289 +2.77(+1.49%)
Mar 16, 2017 187.68 187.68 185.68 186.23 299,607 -0.68(-0.36%)
Mar 15, 2017 186.68 187.95 185.52 186.91 482,622 +1.03(+0.55%)
Mar 14, 2017 187.04 187.09 185.19 185.88 456,877 -1.17(-0.63%)
Mar 13, 2017 190.32 190.32 186.78 187.05 606,479 -1.84(-0.97%)
Mar 10, 2017 185.70 194.05 184.78 188.89 1,500,984 +8.45(+4.68%)
Mar 09, 2017 181.87 182.91 179.72 180.44 413,132 -1.36(-0.75%)
Mar 08, 2017 181.68 182.94 180.36 181.80 389,212 -0.39(-0.21%)
Mar 07, 2017 183.55 183.61 181.70 182.19 316,819 -0.87(-0.48%)
Mar 06, 2017 183.85 184.20 182.47 183.06 360,357 -1.10(-0.60%)
Mar 03, 2017 183.41 184.20 182.03 184.16 238,509 +1.71(+0.94%)
Mar 02, 2017 183.31 183.35 181.75 182.45 182,490 -1.09(-0.59%)
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.