Vail Resorts (NY: MTN )

234.09 -0.07 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.54 45.79 45.11 45.28 600,126 -0.95(-2.05%)
Nov 29, 2010 46.11 46.67 45.95 46.23 461,858 -0.26(-0.56%)
Nov 26, 2010 46.58 46.91 46.45 46.49 111,391 -0.46(-0.98%)
Nov 24, 2010 45.74 46.95 46.95 46.95 380,650 +1.62(+3.57%)
Nov 23, 2010 44.91 45.38 44.71 45.33 342,873 -0.30(-0.66%)
Nov 22, 2010 45.13 45.71 45.03 45.63 367,541 +0.25(+0.55%)
Nov 19, 2010 44.25 45.48 43.72 45.38 354,936 +1.01(+2.28%)
Nov 18, 2010 43.76 44.86 43.76 44.37 303,616 +1.29(+2.99%)
Nov 17, 2010 42.56 43.55 42.34 43.08 143,647 +0.61(+1.44%)
Nov 16, 2010 43.53 44.07 42.12 42.47 288,422 -1.50(-3.41%)
Nov 15, 2010 43.81 44.53 43.69 43.97 288,201 +0.36(+0.83%)
Nov 12, 2010 43.48 43.99 43.31 43.61 336,985 -0.41(-0.93%)
Nov 11, 2010 42.49 44.13 42.35 44.02 388,357 +0.91(+2.11%)
Nov 10, 2010 41.68 43.18 41.30 43.11 297,912 +1.49(+3.58%)
Nov 09, 2010 42.71 42.91 41.24 41.62 175,660 -1.00(-2.35%)
Nov 08, 2010 42.67 42.98 42.09 42.62 188,373 -0.28(-0.65%)
Nov 05, 2010 42.89 43.55 42.65 42.90 163,935 +0.11(+0.26%)
Nov 04, 2010 41.86 42.88 41.72 42.79 356,092 +1.89(+4.62%)
Nov 03, 2010 40.83 41.06 40.20 40.90 182,704 +0.23(+0.57%)
Nov 02, 2010 40.90 41.02 40.36 40.67 211,456 +0.34(+0.84%)
Nov 01, 2010 40.88 41.34 39.86 40.33 177,774 -0.23(-0.57%)
Oct 29, 2010 40.64 41.13 40.45 40.56 215,496 -0.28(-0.69%)
Oct 28, 2010 41.33 41.66 40.55 40.84 398,908 -0.12(-0.29%)
Oct 27, 2010 40.55 40.99 40.07 40.96 292,980 +0.39(+0.96%)
Oct 25, 2010 39.98 40.91 39.77 40.57 273,955 +0.96(+2.42%)
Oct 22, 2010 39.25 39.71 39.17 39.61 155,267 +0.43(+1.10%)
Oct 21, 2010 39.66 40.20 38.40 39.18 403,561 -0.15(-0.38%)
Oct 20, 2010 39.15 39.67 38.92 39.33 401,535 +0.29(+0.74%)
Oct 19, 2010 38.80 39.89 38.71 39.04 322,366 -0.51(-1.29%)
Oct 18, 2010 39.42 39.59 38.92 39.55 288,994 +0.27(+0.69%)
Oct 15, 2010 40.20 40.20 39.09 39.28 535,839 -0.33(-0.83%)
Oct 14, 2010 40.46 40.56 39.15 39.61 614,323 -0.92(-2.27%)
Oct 13, 2010 40.47 40.91 39.94 40.53 201,076 +0.39(+0.97%)
Oct 12, 2010 40.41 40.52 39.67 40.14 107,366 -0.30(-0.74%)
Oct 11, 2010 40.46 40.95 40.10 40.44 133,237 +0.06(+0.15%)
Oct 08, 2010 40.38 40.67 39.09 40.38 221,567 +1.07(+2.72%)
Oct 07, 2010 39.64 39.76 38.88 39.31 717 -0.16(-0.41%)
Oct 06, 2010 39.84 40.01 39.21 39.47 319,836 -0.34(-0.85%)
Oct 05, 2010 38.99 40.35 38.89 39.81 385,950 +1.37(+3.56%)
Oct 04, 2010 38.50 38.97 38.01 38.44 347,311 -0.24(-0.62%)
Oct 01, 2010 38.68 38.75 37.59 38.68 1,896,320 +1.16(+3.08%)
Sep 30, 2010 37.52 38.38 36.94 37.52 297,405 -0.08(-0.20%)
Sep 29, 2010 37.57 38.08 37.27 37.60 312,549 -0.22(-0.58%)
Sep 28, 2010 37.50 37.91 36.52 37.82 338 +0.53(+1.42%)
Sep 27, 2010 37.05 37.46 36.64 37.29 398,261 +0.16(+0.43%)
Sep 24, 2010 35.98 37.14 35.19 37.13 669,785 +1.73(+4.89%)
Sep 23, 2010 35.40 36.89 34.39 35.40 39,358 -0.83(-2.29%)
Sep 22, 2010 36.73 37.28 35.36 36.23 482,916 -0.97(-2.61%)
Sep 21, 2010 37.41 38.08 37.04 37.20 207,975 -0.55(-1.46%)
Sep 20, 2010 36.48 37.90 36.17 37.75 313,446 +1.31(+3.59%)
Sep 17, 2010 36.44 36.57 35.61 36.44 316,462 -0.22(-0.60%)
Sep 15, 2010 36.70 36.92 36.02 36.66 225,500 -0.09(-0.24%)
Sep 14, 2010 36.84 37.30 36.50 36.75 133,595 -0.09(-0.24%)
Sep 13, 2010 36.31 37.04 36.13 36.84 178,551 +0.98(+2.73%)
Sep 10, 2010 35.68 36.11 35.25 35.86 182,929 +0.41(+1.16%)
Sep 09, 2010 35.84 36.09 35.06 35.45 227,893 +0.23(+0.65%)
Sep 08, 2010 35.25 35.90 35.08 35.22 199,019 +0.09(+0.26%)
Sep 07, 2010 36.28 36.28 35.01 35.13 1,142 -1.28(-3.52%)
Sep 03, 2010 36.39 37.21 36.06 36.41 351,932 +0.66(+1.85%)
Sep 02, 2010 34.34 35.97 34.34 35.75 710 +1.20(+3.47%)
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.