Skip to main content

Vail Resorts (NY: MTN )

183.35 +0.95 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 225.57 229.59 225.57 228.78 303,006 +2.41(+1.06%)
Apr 27, 2023 223.20 226.46 222.72 226.37 262,830 +2.85(+1.28%)
Apr 26, 2023 229.76 231.82 223.01 223.52 305,593 -5.94(-2.59%)
Apr 25, 2023 232.12 233.67 229.27 229.46 299,384 -4.02(-1.72%)
Apr 24, 2023 237.56 238.74 232.94 233.49 339,434 -3.48(-1.47%)
Apr 21, 2023 236.03 239.98 234.68 236.97 283,438 +1.65(+0.70%)
Apr 20, 2023 233.62 235.89 232.79 235.32 246,279 +0.91(+0.39%)
Apr 19, 2023 238.40 239.78 234.08 234.41 345,342 -4.21(-1.77%)
Apr 18, 2023 235.95 242.28 235.72 238.62 573,744 +4.16(+1.77%)
Apr 17, 2023 232.77 235.78 232.40 234.47 282,925 +1.59(+0.68%)
Apr 14, 2023 230.68 233.01 230.19 232.88 346,468 +2.64(+1.15%)
Apr 13, 2023 227.16 231.11 225.94 230.23 454,421 +4.58(+2.03%)
Apr 12, 2023 232.88 232.96 225.22 225.66 379,717 -5.52(-2.39%)
Apr 11, 2023 229.56 232.09 227.91 231.18 528,413 +3.00(+1.31%)
Apr 10, 2023 222.97 229.94 222.97 228.18 511,864 +4.78(+2.14%)
Apr 06, 2023 222.88 223.81 221.40 223.40 540,559 +0.82(+0.37%)
Apr 05, 2023 222.52 222.72 219.75 222.59 534,877 -1.00(-0.45%)
Apr 04, 2023 222.07 223.60 220.54 223.58 457,119 +1.87(+0.85%)
Apr 03, 2023 221.89 222.58 219.72 221.71 716,382 -0.56(-0.25%)
Mar 31, 2023 218.77 222.28 217.97 222.27 508,964 +4.96(+2.28%)
Mar 30, 2023 215.63 218.02 215.27 217.32 986,352 +3.81(+1.78%)
Mar 29, 2023 210.45 214.03 209.63 213.51 654,749 +4.87(+2.33%)
Mar 28, 2023 211.06 211.86 207.79 208.64 486,057 -2.24(-1.06%)
Mar 27, 2023 211.09 212.63 209.45 210.88 560,466 +2.10(+1.01%)
Mar 24, 2023 205.92 209.28 203.88 208.77 390,453 +1.97(+0.95%)
Mar 23, 2023 207.94 211.23 205.35 206.81 622,448 -0.31(-0.15%)
Mar 22, 2023 210.06 211.42 206.92 207.12 467,708 -3.75(-1.78%)
Mar 21, 2023 211.53 214.10 210.31 210.87 547,948 +2.26(+1.08%)
Mar 20, 2023 207.56 210.44 207.34 208.60 413,924 +1.46(+0.70%)
Mar 17, 2023 206.61 208.48 205.05 207.15 1,102,355 -0.70(-0.34%)
Mar 16, 2023 202.51 208.84 202.09 207.84 530,204 +3.75(+1.84%)
Mar 15, 2023 199.76 205.11 199.04 204.09 692,833 +0.31(+0.15%)
Mar 14, 2023 207.90 209.21 202.85 203.78 657,542 +0.05(+0.02%)
Mar 13, 2023 205.50 205.86 200.75 203.73 912,597 -4.63(-2.22%)
Mar 10, 2023 211.23 213.21 202.50 208.36 1,430,314 -7.12(-3.31%)
Mar 09, 2023 220.79 221.75 215.48 215.48 656,805 -4.96(-2.25%)
Mar 08, 2023 220.61 221.16 218.38 220.44 502,673 -0.12(-0.06%)
Mar 07, 2023 223.90 226.86 220.45 220.56 464,329 -3.01(-1.34%)
Mar 06, 2023 225.41 226.02 222.98 223.57 407,862 -1.68(-0.74%)
Mar 03, 2023 225.37 226.27 223.78 225.25 267,986 +1.76(+0.79%)
Mar 02, 2023 219.89 224.86 217.75 223.48 351,322 +1.88(+0.85%)
Mar 01, 2023 220.50 223.51 219.96 221.61 258,293 +1.60(+0.73%)
Feb 28, 2023 222.66 224.30 220.00 220.01 432,415 -3.25(-1.46%)
Feb 27, 2023 226.07 226.07 222.91 223.26 332,285 -0.89(-0.40%)
Feb 24, 2023 223.70 224.26 220.65 224.15 369,169 -1.11(-0.49%)
Feb 23, 2023 227.23 228.73 224.59 225.26 334,386 -1.02(-0.45%)
Feb 22, 2023 222.85 228.65 222.52 226.28 442,943 +3.43(+1.54%)
Feb 21, 2023 227.08 228.10 222.25 222.85 459,737 -6.44(-2.81%)
Feb 17, 2023 233.21 233.21 228.86 229.29 325,460 -4.65(-1.99%)
Feb 16, 2023 235.64 238.54 233.15 233.93 268,029 -4.54(-1.90%)
Feb 15, 2023 240.31 240.99 237.35 238.47 249,215 -2.53(-1.05%)
Feb 14, 2023 240.00 242.01 238.04 241.00 269,966 +0.56(+0.23%)
Feb 13, 2023 236.66 241.05 235.93 240.44 196,811 +4.50(+1.91%)
Feb 10, 2023 236.59 237.56 232.69 235.94 395,833 -2.62(-1.10%)
Feb 09, 2023 242.58 243.69 237.67 238.56 374,249 -1.72(-0.71%)
Feb 08, 2023 241.97 242.66 239.08 240.27 162,063 -2.65(-1.09%)
Feb 07, 2023 239.16 243.74 235.86 242.92 249,603 +2.14(+0.89%)
Feb 06, 2023 240.59 241.45 238.88 240.78 279,032 -2.25(-0.93%)
Feb 03, 2023 242.80 245.41 242.34 243.03 260,221 -2.46(-1.00%)
Feb 02, 2023 249.71 250.88 244.08 245.49 407,590 -1.67(-0.67%)
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.