Vail Resorts (NY: MTN )

235.21 +5.83 (+2.54%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.32 38.90 37.87 38.79 344,012 +0.29(+0.75%)
Nov 27, 2009 37.60 38.60 37.58 38.50 133,502 -0.40(-1.03%)
Nov 25, 2009 38.30 38.98 38.25 38.90 239,530 +0.69(+1.81%)
Nov 24, 2009 38.51 38.74 37.11 38.21 187,220 -0.39(-1.01%)
Nov 23, 2009 38.44 39.18 38.02 38.60 198,943 +0.84(+2.22%)
Nov 20, 2009 37.71 38.73 37.08 37.76 216,952 -0.18(-0.47%)
Nov 19, 2009 37.83 38.38 36.95 37.94 385,619 -0.16(-0.42%)
Nov 18, 2009 38.86 38.96 37.77 38.10 230,863 -0.80(-2.06%)
Nov 17, 2009 38.74 39.16 38.32 38.90 233,795 -0.10(-0.26%)
Nov 16, 2009 38.55 39.33 38.32 39.00 258,397 +1.03(+2.71%)
Nov 13, 2009 38.25 38.25 37.57 37.97 257,865 +0.02(+0.05%)
Nov 12, 2009 39.17 39.44 37.79 37.95 486,750 +0.19(+0.50%)
Nov 11, 2009 37.70 38.12 37.22 37.76 256,765 +0.55(+1.48%)
Nov 10, 2009 37.07 37.75 36.76 37.21 178,114 +0.05(+0.13%)
Nov 09, 2009 36.13 37.18 35.92 37.16 377,023 +1.15(+3.19%)
Nov 06, 2009 36.01 36.78 35.60 36.01 296,254 -0.44(-1.21%)
Nov 05, 2009 35.28 36.66 34.91 36.45 366,651 +1.69(+4.86%)
Nov 04, 2009 35.10 35.40 34.49 34.76 547,253 +0.01(+0.03%)
Nov 03, 2009 33.66 34.80 33.50 34.75 308,258 +0.65(+1.91%)
Nov 02, 2009 34.61 34.71 32.85 34.10 603,523 -0.34(-0.99%)
Oct 30, 2009 35.58 35.85 34.06 34.44 817,480 -1.48(-4.12%)
Oct 29, 2009 34.77 35.99 34.60 35.92 383,402 +1.58(+4.60%)
Oct 28, 2009 35.47 35.86 34.00 34.34 407,266 -1.28(-3.59%)
Oct 27, 2009 36.61 36.77 35.47 35.62 473,954 -1.00(-2.73%)
Oct 26, 2009 37.12 37.90 36.53 36.62 438,137 -0.36(-0.97%)
Oct 23, 2009 37.45 37.63 36.75 36.98 481,439 -0.03(-0.08%)
Oct 22, 2009 36.68 37.04 36.12 37.01 357,627 +0.37(+1.01%)
Oct 21, 2009 37.62 38.63 36.49 36.64 698,971 -1.07(-2.84%)
Oct 20, 2009 37.18 37.80 37.17 37.71 372,196 +0.27(+0.72%)
Oct 19, 2009 37.21 37.66 36.75 37.44 261,335 +0.40(+1.08%)
Oct 16, 2009 36.93 37.47 36.43 37.04 574,876 -0.14(-0.38%)
Oct 15, 2009 36.59 37.25 36.13 37.18 257,514 +0.38(+1.03%)
Oct 14, 2009 36.20 37.02 36.02 36.80 323,741 +0.85(+2.36%)
Oct 13, 2009 36.35 36.50 35.84 35.95 301,541 -0.45(-1.24%)
Oct 12, 2009 36.15 36.50 35.99 36.40 410,620 +0.39(+1.08%)
Oct 09, 2009 34.85 36.03 34.62 36.01 468,303 +1.23(+3.54%)
Oct 08, 2009 34.59 35.43 34.04 34.78 355,232 +0.39(+1.13%)
Oct 07, 2009 34.06 34.60 33.57 34.39 718,609 +1.63(+4.98%)
Oct 06, 2009 32.07 32.86 31.86 32.76 417,085 +0.90(+2.82%)
Oct 05, 2009 31.45 31.94 30.84 31.86 395,548 +0.44(+1.40%)
Oct 02, 2009 31.52 31.83 31.04 31.42 272,869 -0.43(-1.35%)
Oct 01, 2009 33.23 33.71 31.75 31.85 390,482 -1.69(-5.04%)
Sep 30, 2009 34.53 34.76 33.03 33.54 367,496 -0.86(-2.50%)
Sep 29, 2009 34.26 35.00 34.01 34.40 274,950 -0.26(-0.75%)
Sep 28, 2009 36.30 36.42 34.11 34.66 700,763 -1.22(-3.40%)
Sep 25, 2009 37.09 37.50 35.69 35.88 407,305 -1.24(-3.34%)
Sep 24, 2009 36.85 38.96 35.70 37.12 853,447 +1.37(+3.83%)
Sep 23, 2009 36.08 36.26 34.93 35.75 920,597 -0.09(-0.25%)
Sep 22, 2009 35.65 36.36 35.53 35.84 131,531 +0.48(+1.36%)
Sep 21, 2009 35.16 35.81 35.13 35.36 182,808 -0.30(-0.84%)
Sep 18, 2009 33.60 35.79 33.60 35.66 404,397 +1.47(+4.30%)
Sep 17, 2009 34.82 35.21 34.00 34.19 201,699 -1.04(-2.94%)
Sep 16, 2009 34.43 35.44 34.26 35.23 275,718 +0.91(+2.67%)
Sep 15, 2009 33.28 34.47 33.12 34.31 397,253 +1.02(+3.06%)
Sep 14, 2009 32.50 33.43 32.40 33.29 175,121 +0.59(+1.80%)
Sep 11, 2009 32.85 33.07 32.48 32.70 113,825 +0.00(+0.00%)
Sep 10, 2009 32.80 33.04 32.41 32.70 110,319 -0.10(-0.30%)
Sep 09, 2009 32.30 32.85 32.18 32.80 262,185 +0.62(+1.93%)
Sep 08, 2009 32.18 32.57 31.98 32.18 183,465 +0.28(+0.88%)
Sep 04, 2009 31.33 32.07 31.21 31.90 121,765 +0.57(+1.82%)
Sep 03, 2009 31.04 31.34 30.51 31.33 238,652 +0.38(+1.23%)
Sep 02, 2009 30.91 31.26 30.56 30.95 486,046 +0.05(+0.16%)
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.