Vail Resorts (NY: MTN )

280.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 61.00 61.00 59.40 60.69 202,700 +0.17(+0.28%)
Oct 30, 2007 59.96 61.00 59.96 60.52 183,200 +0.32(+0.53%)
Oct 29, 2007 61.57 61.76 59.61 60.20 170,800 -1.17(-1.91%)
Oct 26, 2007 61.45 61.65 60.04 61.37 127,000 +0.74(+1.22%)
Oct 25, 2007 60.93 61.45 59.38 60.63 208,100 +0.05(+0.08%)
Oct 24, 2007 60.31 61.02 59.51 60.58 271,300 -0.30(-0.49%)
Oct 23, 2007 61.35 61.74 59.75 60.88 197,900 -0.23(-0.38%)
Oct 22, 2007 60.44 61.45 59.46 61.11 338,100 -0.35(-0.57%)
Oct 19, 2007 63.13 63.29 61.16 61.46 497,100 -1.83(-2.89%)
Oct 18, 2007 62.93 63.66 62.58 63.29 136,500 +0.11(+0.17%)
Oct 17, 2007 63.49 63.80 62.42 63.18 252,900 +0.58(+0.93%)
Oct 16, 2007 63.23 63.43 62.42 62.60 265,000 -0.87(-1.37%)
Oct 15, 2007 64.10 64.30 62.50 63.47 405,500 -0.95(-1.47%)
Oct 12, 2007 63.80 64.66 63.80 64.42 277,500 +0.33(+0.51%)
Oct 11, 2007 64.22 65.00 63.47 64.09 347,100 -0.10(-0.16%)
Oct 10, 2007 64.11 64.94 63.07 64.19 269,600 -0.30(-0.47%)
Oct 09, 2007 64.97 65.58 64.08 64.49 286,200 -0.43(-0.66%)
Oct 08, 2007 65.71 65.71 64.10 64.92 254,700 -0.98(-1.49%)
Oct 05, 2007 66.25 66.25 65.12 65.90 368,200 +0.30(+0.46%)
Oct 04, 2007 65.78 65.94 64.90 65.60 133,800 -0.05(-0.08%)
Oct 03, 2007 64.85 65.67 64.85 65.65 295,400 +0.30(+0.46%)
Oct 02, 2007 64.79 65.85 64.18 65.35 249,100 +0.76(+1.18%)
Oct 01, 2007 61.90 64.95 61.50 64.59 321,200 +2.30(+3.69%)
Sep 28, 2007 61.30 62.60 61.30 62.29 441,500 +1.26(+2.06%)
Sep 27, 2007 59.50 62.73 58.51 61.03 578,500 +0.79(+1.31%)
Sep 26, 2007 60.41 61.69 59.77 60.24 577,400 +0.19(+0.32%)
Sep 25, 2007 57.55 60.35 57.16 60.05 290,100 +1.91(+3.29%)
Sep 24, 2007 58.03 60.01 58.00 58.14 233,800 -0.26(-0.45%)
Sep 21, 2007 59.29 59.42 58.23 58.40 274,600 -0.31(-0.53%)
Sep 20, 2007 59.04 59.45 58.27 58.71 203,500 -0.48(-0.81%)
Sep 19, 2007 59.72 59.72 58.95 59.19 250,500 +0.19(+0.32%)
Sep 18, 2007 56.92 59.24 56.58 59.00 318,200 +2.49(+4.41%)
Sep 17, 2007 58.03 58.17 56.47 56.51 1,203,200 -1.53(-2.64%)
Sep 14, 2007 57.60 58.54 56.62 58.04 241,000 +0.44(+0.76%)
Sep 13, 2007 56.76 58.21 55.72 57.60 312,500 +1.47(+2.62%)
Sep 12, 2007 56.24 57.00 55.57 56.13 133,900 -0.21(-0.37%)
Sep 11, 2007 54.64 56.43 54.37 56.34 525,600 +1.88(+3.45%)
Sep 10, 2007 54.54 54.82 54.00 54.46 200,300 +0.06(+0.11%)
Sep 07, 2007 56.00 56.00 53.89 54.40 558,300 -2.41(-4.24%)
Sep 06, 2007 56.63 57.18 55.96 56.81 91,600 +0.23(+0.41%)
Sep 05, 2007 57.00 57.00 56.35 56.58 153,700 -0.82(-1.43%)
Sep 04, 2007 57.14 57.83 56.50 57.40 145,400 +0.22(+0.38%)
Aug 31, 2007 57.68 57.70 56.69 57.18 186,800 +0.21(+0.37%)
Aug 30, 2007 56.05 57.41 55.29 56.97 308,500 +0.92(+1.64%)
Aug 29, 2007 56.17 56.64 55.54 56.05 403,300 +0.10(+0.18%)
Aug 28, 2007 56.65 56.75 55.77 55.95 315,000 -0.94(-1.65%)
Aug 27, 2007 57.55 57.55 56.36 56.89 229,300 -0.95(-1.64%)
Aug 24, 2007 57.90 58.97 57.66 57.84 461,700 -0.13(-0.22%)
Aug 23, 2007 57.19 59.67 57.22 57.97 514,500 +0.78(+1.36%)
Aug 22, 2007 56.53 57.76 55.76 57.19 495,500 +1.31(+2.34%)
Aug 21, 2007 54.54 56.50 54.70 55.88 229,900 +1.34(+2.46%)
Aug 20, 2007 53.40 54.85 53.40 54.54 253,000 +1.69(+3.20%)
Aug 17, 2007 51.10 54.30 51.08 52.85 583,700 +1.75(+3.42%)
Aug 16, 2007 51.63 52.26 49.05 51.10 589,400 -0.53(-1.03%)
Aug 15, 2007 52.53 54.12 51.43 51.63 596,200 -0.81(-1.54%)
Aug 14, 2007 51.20 53.80 51.20 52.44 531,900 +1.35(+2.64%)
Aug 13, 2007 51.75 53.00 50.63 51.09 497,400 +0.62(+1.23%)
Aug 10, 2007 49.50 52.76 48.41 50.47 571,700 +0.28(+0.56%)
Aug 09, 2007 52.20 52.59 49.25 50.19 731,500 -3.01(-5.66%)
Aug 08, 2007 51.38 54.35 51.19 53.20 724,700 +2.32(+4.56%)
Aug 07, 2007 50.71 51.46 50.03 50.88 401,700 -0.08(-0.16%)
Aug 06, 2007 51.77 51.77 49.25 50.96 810,900 -0.75(-1.45%)
Aug 03, 2007 52.38 54.50 51.64 51.71 416,400 -2.79(-5.12%)
Aug 02, 2007 54.55 55.53 54.33 54.50 425,200 +0.38(+0.70%)
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.