Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vail Resorts (NY: MTN )

198.52 +2.15 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.085 9.147 9.031 9.070 27,190 +0.04(+0.43%)
May 29, 2003 9.070 9.224 9.031 9.031 30,963 -0.09(-1.01%)
May 28, 2003 9.093 9.224 9.093 9.124 28,882 +0.11(+1.19%)
May 27, 2003 9.016 9.131 8.962 9.016 11,058 +0.01(+0.09%)
May 23, 2003 8.455 9.031 8.455 9.008 9,887 +0.51(+6.06%)
May 22, 2003 8.470 8.493 8.071 8.493 46,836 -0.03(-0.36%)
May 21, 2003 8.616 8.693 8.509 8.524 11,709 -0.09(-1.07%)
May 20, 2003 8.493 8.762 8.493 8.616 27,060 +0.01(+0.09%)
May 19, 2003 8.916 8.985 8.609 8.609 8,196 -0.31(-3.45%)
May 16, 2003 9.262 9.408 8.647 8.916 50,478 -0.42(-4.53%)
May 15, 2003 9.324 9.531 9.324 9.339 96,664 +0.09(+1.00%)
May 14, 2003 9.185 9.254 9.162 9.247 35,257 +0.10(+1.09%)
May 13, 2003 9.362 9.362 9.078 9.147 20,816 -0.18(-1.98%)
May 12, 2003 9.416 9.462 9.331 9.331 18,214 -0.05(-0.49%)
May 09, 2003 9.393 9.416 9.147 9.377 23,548 +0.06(+0.66%)
May 08, 2003 9.262 9.331 9.093 9.316 18,344 +0.09(+1.00%)
May 07, 2003 9.316 9.454 9.224 9.224 24,198 -0.09(-0.99%)
May 06, 2003 9.070 9.423 9.016 9.316 30,053 +0.25(+2.71%)
May 05, 2003 9.316 9.316 8.847 9.070 62,968 -0.32(-3.44%)
May 02, 2003 9.262 9.493 9.262 9.393 16,652 +0.18(+2.00%)
May 01, 2003 9.147 9.224 9.139 9.208 9,237 -0.02(-0.17%)
Apr 30, 2003 9.031 9.224 9.031 9.224 33,045 +0.19(+2.13%)
Apr 29, 2003 9.055 9.270 9.008 9.031 46,706 -0.21(-2.25%)
Apr 28, 2003 9.362 9.370 9.108 9.239 11,839 -0.08(-0.83%)
Apr 25, 2003 9.224 9.316 9.154 9.316 16,132 -0.05(-0.57%)
Apr 24, 2003 9.224 9.454 9.224 9.370 91,330 +0.11(+1.16%)
Apr 23, 2003 9.301 9.377 9.262 9.262 20,165 -0.12(-1.23%)
Apr 22, 2003 9.285 9.416 9.270 9.377 26,410 +0.04(+0.41%)
Apr 21, 2003 9.493 9.516 9.301 9.339 20,946 -0.23(-2.41%)
Apr 17, 2003 9.316 9.570 9.224 9.570 24,719 +0.33(+3.58%)
Apr 16, 2003 9.024 9.416 8.532 9.239 64,790 +0.29(+3.26%)
Apr 15, 2003 8.909 8.947 8.839 8.947 23,938 -0.35(-3.72%)
Apr 14, 2003 8.724 9.316 8.693 9.293 29,142 +0.56(+6.43%)
Apr 11, 2003 9.108 9.108 8.724 8.732 11,058 -0.32(-3.48%)
Apr 10, 2003 9.531 9.539 9.047 9.047 45,274 -0.52(-5.46%)
Apr 09, 2003 9.454 9.792 9.454 9.570 56,723 +0.15(+1.55%)
Apr 08, 2003 8.947 9.462 8.947 9.423 47,486 +0.55(+6.24%)
Apr 07, 2003 8.786 8.962 8.762 8.870 11,318 +0.16(+1.85%)
Apr 04, 2003 8.909 8.909 8.709 8.709 40,851 -0.12(-1.39%)
Apr 03, 2003 8.839 9.031 8.824 8.832 60,887 +0.03(+0.35%)
Apr 02, 2003 8.778 8.801 8.532 8.801 71,815 +0.10(+1.15%)
Apr 01, 2003 8.532 8.701 8.532 8.701 6,635 +0.13(+1.52%)
Mar 31, 2003 8.493 8.732 8.463 8.570 38,769 +0.08(+0.90%)
Mar 28, 2003 8.655 8.839 8.493 8.493 32,134 -0.24(-2.73%)
Mar 27, 2003 8.955 8.955 8.724 8.732 19,645 -0.18(-2.07%)
Mar 26, 2003 9.162 9.270 8.916 8.916 32,395 -0.30(-3.25%)
Mar 25, 2003 8.962 9.224 8.962 9.216 6,114 +0.25(+2.83%)
Mar 24, 2003 9.316 9.370 8.770 8.962 34,866 -0.42(-4.43%)
Mar 21, 2003 8.747 9.408 8.686 9.377 132,962 +0.65(+7.49%)
Mar 20, 2003 8.762 8.793 8.493 8.724 155,339 +0.00(+0.00%)
Mar 19, 2003 8.778 8.793 8.586 8.724 29,792 -0.04(-0.44%)
Mar 18, 2003 8.916 8.916 8.693 8.762 43,843 -0.08(-0.87%)
Mar 17, 2003 8.532 9.047 8.386 8.839 41,892 +0.31(+3.60%)
Mar 14, 2003 8.378 8.647 7.832 8.532 812,867 +0.08(+0.91%)
Mar 13, 2003 8.878 8.878 8.394 8.455 80,011 -0.47(-5.25%)
Mar 12, 2003 9.062 9.162 8.916 8.924 80,662 -0.60(-6.30%)
Mar 11, 2003 9.400 9.546 9.400 9.523 8,716 +0.05(+0.49%)
Mar 10, 2003 9.685 9.685 9.416 9.477 7,155 -0.25(-2.53%)
Mar 07, 2003 9.708 9.839 9.539 9.723 9,107 -0.04(-0.39%)
Mar 06, 2003 9.808 9.808 9.623 9.762 17,433 -0.08(-0.86%)
Mar 05, 2003 10.18 10.18 9.839 9.846 115,399 -0.28(-2.81%)
Mar 04, 2003 10.25 10.28 10.11 10.13 7,155 -0.04(-0.38%)
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.