Vail Resorts (NY: MTN )

303.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 274.46 278.89 273.12 276.87 261,214 +2.76(+1.01%)
Jul 30, 2018 277.02 278.66 273.10 274.11 165,601 -3.11(-1.12%)
Jul 27, 2018 286.53 286.82 273.42 277.22 213,400 -7.76(-2.72%)
Jul 26, 2018 283.82 287.83 282.85 284.98 107,706 +0.01(+0.00%)
Jul 25, 2018 281.56 286.11 281.03 284.97 144,265 +3.96(+1.41%)
Jul 24, 2018 288.44 288.44 277.64 281.01 266,187 -6.01(-2.09%)
Jul 23, 2018 285.94 288.25 285.92 287.02 216,406 +1.79(+0.63%)
Jul 20, 2018 286.18 287.72 285.04 285.23 317,101 -0.16(-0.06%)
Jul 19, 2018 288.45 289.31 285.05 285.39 351,214 -3.39(-1.17%)
Jul 18, 2018 291.57 291.61 288.18 288.78 155,444 -1.60(-0.55%)
Jul 17, 2018 287.09 291.25 286.01 290.38 180,626 +2.25(+0.78%)
Jul 16, 2018 288.81 289.42 286.10 288.13 156,295 +0.09(+0.03%)
Jul 13, 2018 285.60 288.23 285.23 288.04 131,797 +2.41(+0.84%)
Jul 12, 2018 285.05 287.65 281.68 285.63 147,988 +1.22(+0.43%)
Jul 11, 2018 280.62 285.31 279.46 284.41 163,218 +1.75(+0.62%)
Jul 10, 2018 285.00 287.21 281.51 282.66 274,860 -2.27(-0.80%)
Jul 09, 2018 284.72 285.33 282.72 284.93 215,073 +1.28(+0.45%)
Jul 06, 2018 280.59 284.55 279.61 283.65 198,919 +4.15(+1.48%)
Jul 05, 2018 280.81 281.44 278.66 279.50 225,741 +0.39(+0.14%)
Jul 03, 2018 279.11 279.11 279.11 0 +0.73(+0.26%)
Jul 02, 2018 273.58 278.33 273.08 278.38 180,254 +4.19(+1.53%)
Jun 29, 2018 273.25 275.45 271.95 274.19 249,047 +2.51(+0.92%)
Jun 28, 2018 270.51 272.54 268.11 271.68 335,875 +1.03(+0.38%)
Jun 27, 2018 277.37 278.65 270.45 270.65 280,895 -6.22(-2.25%)
Jun 26, 2018 274.68 278.23 274.68 276.87 309,096 +0.70(+0.25%)
Jun 25, 2018 280.01 281.42 272.67 276.17 279,272 -4.64(-1.65%)
Jun 22, 2018 279.09 282.26 278.70 280.81 457,893 +1.98(+0.71%)
Jun 21, 2018 279.58 281.33 278.17 278.83 382,004 -1.12(-0.40%)
Jun 20, 2018 282.00 284.91 278.54 279.95 414,047 -0.87(-0.31%)
Jun 19, 2018 282.13 284.44 279.57 280.82 419,927 -4.23(-1.48%)
Jun 18, 2018 282.15 286.32 281.70 285.05 362,327 +2.88(+1.02%)
Jun 15, 2018 283.90 281.08 282.17 261,122 +1.09(+0.39%)
Jun 14, 2018 277.12 281.94 277.12 281.08 278,513 +5.22(+1.89%)
Jun 13, 2018 279.36 279.44 274.88 275.86 386,364 -3.64(-1.30%)
Jun 12, 2018 273.86 282.32 273.07 279.50 465,352 +7.51(+2.76%)
Jun 11, 2018 277.35 278.09 270.46 271.99 612,192 -3.26(-1.18%)
Jun 08, 2018 272.27 288.83 270.46 275.25 842,543 +4.53(+1.67%)
Jun 07, 2018 273.24 276.90 268.50 270.72 630,224 +11.62(+4.48%)
Jun 06, 2018 259.48 256.49 259.10 394,193 +2.14(+0.83%)
Jun 05, 2018 255.93 257.98 252.68 256.96 432,098 +1.94(+0.76%)
Jun 04, 2018 246.78 255.02 246.05 255.02 586,516 +9.56(+3.89%)
Jun 01, 2018 241.89 245.81 241.89 245.46 309,980 +4.67(+1.94%)
May 31, 2018 243.19 244.04 240.51 240.79 213,936 -2.35(-0.97%)
May 30, 2018 241.59 245.30 240.89 243.14 246,915 +2.48(+1.03%)
May 29, 2018 239.59 241.24 238.12 240.66 195,373 -0.68(-0.28%)
May 25, 2018 241.34 241.34 241.34 0 +3.03(+1.27%)
May 24, 2018 237.20 238.88 236.05 238.31 198,830 +1.08(+0.46%)
May 23, 2018 236.54 237.55 234.67 237.23 194,022 +0.20(+0.08%)
May 22, 2018 240.36 241.33 236.95 237.03 125,295 -2.72(-1.13%)
May 21, 2018 239.60 241.21 239.56 239.75 160,600 +0.81(+0.34%)
May 18, 2018 237.00 239.45 236.75 238.94 115,977 +2.33(+0.98%)
May 17, 2018 235.71 238.00 235.71 236.61 124,946 +0.62(+0.26%)
May 16, 2018 236.31 238.16 235.62 235.99 223,166 -0.14(-0.06%)
May 15, 2018 237.05 238.96 235.28 236.13 241,094 -1.74(-0.73%)
May 14, 2018 238.47 239.54 237.13 237.87 176,980 -0.16(-0.07%)
May 11, 2018 234.00 238.21 234.00 238.03 417,483 +4.34(+1.86%)
May 10, 2018 231.47 234.78 230.68 233.69 171,380 +2.29(+0.99%)
May 09, 2018 229.21 232.33 228.36 231.40 153,734 +2.85(+1.25%)
May 08, 2018 227.82 229.42 226.23 228.55 276,908 +0.31(+0.14%)
May 07, 2018 228.08 228.87 225.80 228.24 144,312 +0.48(+0.21%)
May 04, 2018 224.44 228.40 222.74 227.76 172,568 +3.26(+1.45%)
May 03, 2018 221.56 225.61 221.56 224.50 316,844 +2.34(+1.05%)
May 02, 2018 225.17 225.75 222.05 222.16 399,934 -3.54(-1.57%)
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.