Vail Resorts (NY: MTN )

242.16 +4.51 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.20 20.20 20.02 20.06 43,000 -0.14(-0.69%)
Oct 28, 2004 20.15 20.20 19.90 20.20 70,400 +0.00(+0.00%)
Oct 27, 2004 20.00 20.48 19.85 20.20 103,200 -0.01(-0.05%)
Oct 26, 2004 19.14 20.21 19.04 20.21 119,100 +1.07(+5.59%)
Oct 25, 2004 19.02 19.24 18.96 19.14 62,600 +0.14(+0.74%)
Oct 22, 2004 19.02 19.19 18.99 19.00 76,800 -0.01(-0.05%)
Oct 21, 2004 18.90 19.13 18.85 19.01 118,000 +0.03(+0.16%)
Oct 20, 2004 18.75 18.99 18.75 18.98 121,100 +0.23(+1.23%)
Oct 19, 2004 18.75 18.98 18.66 18.75 47,600 -0.01(-0.05%)
Oct 18, 2004 18.60 18.94 18.52 18.76 50,900 +0.10(+0.54%)
Oct 15, 2004 18.54 18.84 18.53 18.66 44,300 +0.12(+0.65%)
Oct 14, 2004 18.64 18.64 18.37 18.54 109,700 +0.21(+1.15%)
Oct 13, 2004 18.51 18.58 17.98 18.33 50,100 -0.17(-0.92%)
Oct 12, 2004 18.53 18.69 18.36 18.50 33,600 -0.03(-0.16%)
Oct 11, 2004 18.57 18.60 18.37 18.53 29,100 +0.06(+0.32%)
Oct 08, 2004 18.33 18.70 18.33 18.47 37,000 +0.04(+0.22%)
Oct 07, 2004 19.12 19.12 18.37 18.43 58,700 -0.79(-4.11%)
Oct 06, 2004 18.50 19.22 18.50 19.22 115,300 +0.69(+3.72%)
Oct 05, 2004 18.48 18.60 18.33 18.53 83,300 +0.27(+1.48%)
Oct 04, 2004 18.07 18.58 18.07 18.26 65,000 +0.18(+1.00%)
Oct 01, 2004 18.02 18.30 17.91 18.08 90,900 +0.01(+0.06%)
Sep 30, 2004 19.05 19.05 18.04 18.07 151,900 -1.01(-5.29%)
Sep 29, 2004 19.05 19.12 18.78 19.08 30,700 +0.03(+0.16%)
Sep 28, 2004 18.83 19.05 18.43 19.05 36,600 +0.22(+1.17%)
Sep 27, 2004 18.72 18.97 18.50 18.83 30,500 +0.19(+1.02%)
Sep 24, 2004 19.05 19.26 18.62 18.64 54,200 -0.41(-2.15%)
Sep 23, 2004 18.95 19.05 18.47 19.05 36,200 +0.20(+1.06%)
Sep 22, 2004 19.28 19.28 18.44 18.85 51,300 -0.43(-2.23%)
Sep 21, 2004 18.04 19.28 17.95 19.28 162,400 +1.27(+7.05%)
Sep 20, 2004 18.00 18.09 17.90 18.01 36,500 +0.09(+0.50%)
Sep 17, 2004 18.25 18.25 17.84 17.92 61,800 -0.27(-1.48%)
Sep 16, 2004 17.85 18.24 17.85 18.19 50,200 +0.22(+1.22%)
Sep 15, 2004 18.10 18.15 17.90 17.97 28,500 -0.19(-1.05%)
Sep 14, 2004 18.20 18.25 18.00 18.16 41,300 -0.09(-0.49%)
Sep 13, 2004 18.29 18.30 18.15 18.25 54,000 -0.04(-0.22%)
Sep 10, 2004 18.28 18.35 18.05 18.29 39,500 -0.06(-0.33%)
Sep 09, 2004 18.24 18.40 18.17 18.35 61,700 +0.12(+0.66%)
Sep 08, 2004 18.24 18.35 18.21 18.23 72,600 -0.11(-0.60%)
Sep 07, 2004 18.18 18.37 18.15 18.34 115,600 +0.14(+0.77%)
Sep 03, 2004 18.28 18.30 18.05 18.20 24,700 -0.08(-0.44%)
Sep 02, 2004 18.20 18.35 18.20 18.28 59,700 +0.03(+0.16%)
Sep 01, 2004 18.10 18.31 18.03 18.25 186,600 +0.09(+0.50%)
Aug 31, 2004 17.77 18.16 17.75 18.16 32,400 +0.39(+2.19%)
Aug 30, 2004 17.75 17.95 17.69 17.77 134,100 -0.08(-0.45%)
Aug 27, 2004 17.80 17.85 17.68 17.85 49,800 +0.06(+0.34%)
Aug 26, 2004 17.85 17.89 17.74 17.79 76,900 -0.05(-0.28%)
Aug 25, 2004 18.00 18.00 17.76 17.84 69,600 -0.07(-0.39%)
Aug 24, 2004 17.90 17.94 17.67 17.91 32,200 +0.21(+1.19%)
Aug 23, 2004 17.61 17.91 17.50 17.70 51,400 +0.16(+0.91%)
Aug 20, 2004 17.53 17.75 17.43 17.54 188,900 +0.02(+0.11%)
Aug 19, 2004 17.74 17.75 17.50 17.52 51,400 -0.22(-1.24%)
Aug 18, 2004 17.59 17.85 17.43 17.74 99,200 +0.15(+0.85%)
Aug 17, 2004 17.55 17.72 17.38 17.59 168,800 -0.11(-0.62%)
Aug 16, 2004 17.70 17.80 17.45 17.70 30,600 +0.20(+1.14%)
Aug 13, 2004 17.48 17.85 17.48 17.50 76,700 -0.08(-0.46%)
Aug 12, 2004 17.57 17.84 17.50 17.58 45,400 +0.01(+0.06%)
Aug 11, 2004 17.88 17.88 17.45 17.57 55,800 -0.41(-2.28%)
Aug 10, 2004 17.70 17.98 17.68 17.98 90,600 +0.48(+2.74%)
Aug 09, 2004 17.75 17.75 17.30 17.50 57,700 -0.15(-0.85%)
Aug 06, 2004 17.75 17.95 17.50 17.65 60,400 -0.35(-1.94%)
Aug 05, 2004 18.25 18.29 17.90 18.00 282,100 -0.25(-1.37%)
Aug 04, 2004 18.00 18.25 17.70 18.25 274,000 +0.25(+1.39%)
Aug 03, 2004 19.00 19.00 17.99 18.00 217,900 -1.25(-6.49%)
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.