Vail Resorts (NY: MTN )

279.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 33.41 34.98 32.34 33.26 365,826 -0.33(-0.98%)
Oct 30, 2008 31.40 33.75 31.40 33.59 306,563 +2.19(+6.97%)
Oct 29, 2008 27.55 31.96 27.55 31.40 370,357 +4.06(+14.85%)
Oct 28, 2008 25.09 27.34 24.31 27.34 598,052 +2.84(+11.59%)
Oct 27, 2008 24.30 25.29 24.28 24.50 424,073 -0.04(-0.16%)
Oct 24, 2008 23.58 25.05 22.17 24.54 435,025 -0.64(-2.54%)
Oct 23, 2008 23.74 25.89 22.89 25.18 495,268 +1.66(+7.06%)
Oct 22, 2008 23.39 24.45 22.75 23.52 548,525 -0.30(-1.26%)
Oct 21, 2008 24.00 24.78 23.65 23.82 571,442 -0.53(-2.18%)
Oct 20, 2008 24.83 25.10 23.77 24.35 567,526 -0.41(-1.66%)
Oct 17, 2008 23.63 25.36 23.20 24.76 0 +0.82(+3.43%)
Oct 16, 2008 24.80 26.04 22.70 23.94 931,116 -0.83(-3.35%)
Oct 15, 2008 28.20 28.37 24.77 24.77 588,362 -3.97(-13.81%)
Oct 14, 2008 29.41 31.54 27.90 28.74 751,414 -0.01(-0.03%)
Oct 13, 2008 27.83 28.79 26.26 28.75 612,601 +2.60(+9.94%)
Oct 10, 2008 23.68 27.80 21.67 26.15 0 +2.08(+8.64%)
Oct 09, 2008 26.97 27.22 24.07 24.07 470,428 -2.91(-10.79%)
Oct 08, 2008 28.44 29.28 26.96 26.98 793,901 -2.27(-7.76%)
Oct 07, 2008 28.06 30.66 28.03 29.25 638,392 +1.17(+4.17%)
Oct 06, 2008 29.37 29.74 26.74 28.08 635,017 -1.92(-6.40%)
Oct 03, 2008 31.05 32.11 30.00 30.00 0 -0.86(-2.79%)
Oct 02, 2008 33.60 33.60 30.73 30.86 573,183 -3.09(-9.10%)
Oct 01, 2008 34.81 35.43 33.44 33.95 286,597 -1.00(-2.86%)
Sep 30, 2008 38.23 38.23 34.15 34.95 964,950 -2.44(-6.53%)
Sep 29, 2008 36.02 37.51 34.92 37.39 450,931 +0.66(+1.80%)
Sep 26, 2008 38.00 38.21 35.08 36.73 0 -1.34(-3.52%)
Sep 25, 2008 36.05 38.58 36.05 38.07 890,552 -2.33(-5.77%)
Sep 24, 2008 39.75 41.73 39.35 40.40 574,323 +0.31(+0.77%)
Sep 23, 2008 40.98 41.24 39.36 40.09 350,182 -1.08(-2.62%)
Sep 22, 2008 42.40 42.51 40.79 41.17 361,063 -0.83(-1.98%)
Sep 19, 2008 40.25 52.00 40.25 42.00 0 +1.75(+4.35%)
Sep 18, 2008 38.65 40.45 37.69 40.25 776,455 +2.02(+5.28%)
Sep 17, 2008 39.07 40.16 36.70 38.23 681,851 -1.42(-3.58%)
Sep 16, 2008 40.19 40.19 37.46 39.65 929,110 -1.24(-3.03%)
Sep 15, 2008 40.90 41.63 39.67 40.89 672,938 -0.77(-1.85%)
Sep 12, 2008 43.15 43.20 41.10 41.66 0 -2.33(-5.30%)
Sep 11, 2008 43.47 44.22 42.99 43.99 307,180 +0.02(+0.05%)
Sep 10, 2008 44.00 44.50 43.19 43.97 500,613 +0.10(+0.23%)
Sep 09, 2008 44.92 45.34 43.87 43.87 311,809 -1.13(-2.51%)
Sep 08, 2008 44.00 45.42 44.00 45.00 290,178 +1.60(+3.69%)
Sep 05, 2008 44.45 44.83 43.27 43.40 0 -1.39(-3.10%)
Sep 04, 2008 45.34 45.35 44.33 44.79 273,801 -0.95(-2.08%)
Sep 03, 2008 43.25 46.08 43.25 45.74 408,599 +2.22(+5.10%)
Sep 02, 2008 44.70 45.50 43.21 43.52 235,947 -0.47(-1.07%)
Aug 29, 2008 44.34 44.45 43.50 43.99 0 -0.27(-0.61%)
Aug 28, 2008 42.55 44.57 42.37 44.26 235,528 +1.94(+4.58%)
Aug 27, 2008 42.10 43.50 42.00 42.32 242,599 +0.14(+0.33%)
Aug 26, 2008 42.24 42.57 41.76 42.18 266,980 +0.02(+0.05%)
Aug 25, 2008 43.81 43.84 41.69 42.16 340,851 -1.79(-4.07%)
Aug 22, 2008 43.77 44.80 43.46 43.95 0 +0.25(+0.57%)
Aug 21, 2008 43.37 44.20 43.11 43.70 355,805 -0.28(-0.64%)
Aug 20, 2008 42.81 44.25 42.81 43.98 266,873 +0.63(+1.45%)
Aug 19, 2008 43.60 44.05 42.38 43.35 406,776 -0.42(-0.96%)
Aug 18, 2008 44.81 45.50 43.69 43.77 660,535 -0.59(-1.33%)
Aug 15, 2008 44.99 45.15 43.97 44.36 0 -0.04(-0.09%)
Aug 14, 2008 44.20 45.23 44.00 44.40 488,504 -0.11(-0.25%)
Aug 13, 2008 43.63 45.50 43.63 44.51 372,289 +0.38(+0.86%)
Aug 12, 2008 44.90 45.52 43.91 44.13 323,981 -1.02(-2.26%)
Aug 11, 2008 42.84 46.08 42.84 45.15 674,422 +2.22(+5.17%)
Aug 08, 2008 41.68 43.35 40.10 42.93 467,565 +2.79(+6.95%)
Aug 07, 2008 41.21 41.55 39.94 40.14 227,166 -1.51(-3.63%)
Aug 06, 2008 42.63 42.63 40.21 41.65 248,817 +0.65(+1.59%)
Aug 05, 2008 41.00 41.42 40.70 41.00 394,886 +0.23(+0.56%)
Aug 04, 2008 41.15 41.15 40.27 40.77 285,429 -0.48(-1.16%)
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.