Vail Resorts (NY: MTN )

241.10 +7.38 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.30 50.91 49.42 49.79 430,595 -0.36(-0.72%)
May 29, 2008 49.35 50.63 49.35 50.15 337,470 +0.74(+1.50%)
May 28, 2008 49.01 49.66 48.87 49.41 228,491 +0.79(+1.62%)
May 27, 2008 47.52 49.03 47.51 48.62 341,601 +1.10(+2.31%)
May 26, 2008 48.64 48.67 46.85 47.52 0 +0.00(+0.00%)
May 23, 2008 48.64 48.67 46.85 47.52 344,148 -1.45(-2.96%)
May 22, 2008 48.51 49.41 48.18 48.97 299,887 +0.55(+1.14%)
May 21, 2008 50.11 50.15 48.19 48.42 402,724 -1.68(-3.35%)
May 20, 2008 49.70 50.33 49.29 50.10 363,927 +0.23(+0.46%)
May 19, 2008 49.88 50.47 49.57 49.87 248,177 -0.12(-0.24%)
May 16, 2008 50.34 50.63 49.27 49.99 291,494 -0.38(-0.75%)
May 15, 2008 50.29 50.48 49.69 50.37 313,898 -0.02(-0.04%)
May 14, 2008 49.93 51.38 49.93 50.39 503,275 +0.42(+0.84%)
May 13, 2008 49.20 50.50 49.18 49.97 375,648 +0.91(+1.85%)
May 12, 2008 47.40 50.18 46.77 49.06 669,242 +1.56(+3.28%)
May 09, 2008 47.52 48.18 47.00 47.50 283,978 -0.52(-1.08%)
May 08, 2008 47.90 48.36 46.69 48.02 371,080 +0.22(+0.46%)
May 07, 2008 48.85 49.87 47.75 47.80 303,707 -1.09(-2.23%)
May 06, 2008 48.47 49.13 48.07 48.89 162,457 +0.12(+0.25%)
May 05, 2008 49.30 49.30 47.49 48.77 244,231 -0.41(-0.83%)
May 02, 2008 50.00 50.86 49.11 49.18 273,651 -0.55(-1.11%)
May 01, 2008 48.65 49.89 47.98 49.73 312,404 +0.90(+1.84%)
Apr 30, 2008 48.50 49.85 48.42 48.83 403,454 +0.48(+0.99%)
Apr 29, 2008 47.88 48.82 47.69 48.35 294,502 +0.30(+0.62%)
Apr 28, 2008 47.78 48.28 47.75 48.05 318,223 +0.02(+0.04%)
Apr 25, 2008 47.73 48.19 46.62 48.03 386,776 +0.82(+1.74%)
Apr 24, 2008 46.24 47.79 46.01 47.21 384,762 +1.13(+2.45%)
Apr 23, 2008 47.83 47.92 45.60 46.08 420,385 -1.56(-3.27%)
Apr 22, 2008 48.03 48.33 46.65 47.64 422,018 -0.72(-1.49%)
Apr 21, 2008 47.09 48.83 46.73 48.36 741,520 +0.96(+2.03%)
Apr 18, 2008 48.01 48.75 47.10 47.40 496,343 +0.23(+0.49%)
Apr 17, 2008 46.50 47.30 46.08 47.17 438,262 +0.50(+1.07%)
Apr 16, 2008 46.18 47.67 46.02 46.67 551,223 +0.85(+1.86%)
Apr 15, 2008 45.64 46.08 44.87 45.82 424,213 +0.55(+1.21%)
Apr 14, 2008 46.21 46.26 45.19 45.27 404,318 -1.14(-2.46%)
Apr 11, 2008 45.92 47.31 45.89 46.41 484,978 +0.02(+0.04%)
Apr 10, 2008 46.79 47.09 46.06 46.39 434,712 -0.52(-1.11%)
Apr 09, 2008 47.40 47.48 46.32 46.91 864,407 -0.68(-1.43%)
Apr 08, 2008 49.04 49.29 47.01 47.59 866,694 -1.56(-3.17%)
Apr 07, 2008 49.35 49.35 48.27 49.15 429,000 +0.05(+0.10%)
Apr 04, 2008 48.56 49.79 48.06 49.10 258,611 +0.40(+0.82%)
Apr 03, 2008 48.85 49.24 47.97 48.70 365,775 -0.75(-1.52%)
Apr 02, 2008 49.27 49.98 48.82 49.45 303,390 +0.26(+0.53%)
Apr 01, 2008 49.39 49.75 48.36 49.19 369,703 +0.90(+1.86%)
Mar 31, 2008 46.26 48.66 46.18 48.29 824,500 +1.72(+3.69%)
Mar 28, 2008 45.70 47.19 45.41 46.57 472,600 +0.88(+1.93%)
Mar 27, 2008 46.11 46.51 45.34 45.69 291,500 -0.45(-0.98%)
Mar 26, 2008 47.05 47.25 45.69 46.14 442,785 -1.22(-2.58%)
Mar 25, 2008 47.25 47.86 46.53 47.36 419,840 +0.45(+0.96%)
Mar 24, 2008 45.01 47.49 45.01 46.91 583,051 +2.04(+4.55%)
Mar 21, 2008 43.27 45.20 42.98 44.87 1,229,088 +0.00(+0.00%)
Mar 20, 2008 43.27 45.20 42.98 44.87 1,229,088 +2.59(+6.13%)
Mar 19, 2008 42.71 43.59 42.28 42.28 650,500 -0.37(-0.87%)
Mar 18, 2008 41.58 43.17 41.35 42.65 876,100 +2.33(+5.78%)
Mar 17, 2008 39.66 41.44 39.46 40.32 787,557 -0.57(-1.39%)
Mar 14, 2008 42.20 42.23 39.99 40.89 691,100 -0.97(-2.32%)
Mar 13, 2008 41.19 42.34 40.33 41.86 941,211 +0.62(+1.50%)
Mar 12, 2008 41.83 43.05 40.96 41.24 645,875 -0.53(-1.27%)
Mar 11, 2008 41.01 41.77 40.15 41.77 851,245 +1.77(+4.43%)
Mar 10, 2008 42.72 43.24 39.32 40.00 1,788,630 -1.62(-3.89%)
Mar 07, 2008 40.65 42.03 39.86 41.62 947,231 +1.17(+2.89%)
Mar 06, 2008 41.33 41.37 40.36 40.45 923,990 -1.05(-2.53%)
Mar 05, 2008 43.07 43.24 41.01 41.50 837,600 -1.40(-3.26%)
Mar 04, 2008 44.31 44.39 42.17 42.90 745,612 -2.10(-4.67%)
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.