Skip to main content

Vail Resorts (NY: MTN )

195.02 +1.52 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.82 21.14 20.82 21.14 208,160 +0.19(+0.92%)
May 27, 2005 21.06 21.29 20.90 20.95 78,840 -0.12(-0.55%)
May 26, 2005 21.01 21.14 20.95 21.06 154,689 +0.05(+0.26%)
May 25, 2005 21.29 21.29 20.95 21.01 128,669 -0.28(-1.34%)
May 24, 2005 21.25 21.45 21.21 21.29 171,212 -0.12(-0.54%)
May 23, 2005 20.46 21.43 20.46 21.41 391,732 +0.95(+4.62%)
May 20, 2005 20.38 20.52 20.30 20.46 222,081 +0.13(+0.64%)
May 19, 2005 20.41 20.52 20.27 20.33 205,038 -0.08(-0.38%)
May 18, 2005 20.39 20.49 20.32 20.41 254,736 +0.06(+0.30%)
May 17, 2005 20.14 20.38 20.10 20.35 263,973 +0.17(+0.84%)
May 16, 2005 19.42 20.31 19.42 20.18 102,779 +0.71(+3.63%)
May 13, 2005 19.60 20.02 19.29 19.47 107,072 -0.15(-0.74%)
May 12, 2005 19.98 20.20 19.53 19.62 106,422 -0.34(-1.69%)
May 11, 2005 20.06 20.10 19.83 19.95 196,321 -0.02(-0.12%)
May 10, 2005 20.11 20.11 19.64 19.98 112,276 -0.16(-0.80%)
May 09, 2005 20.10 20.29 19.98 20.14 176,806 +0.16(+0.81%)
May 06, 2005 20.02 20.05 19.72 19.98 85,736 +0.03(+0.15%)
May 05, 2005 19.94 20.06 19.68 19.95 84,435 -0.02(-0.12%)
May 04, 2005 19.60 20.13 19.60 19.97 151,046 +0.37(+1.88%)
May 03, 2005 19.75 19.88 19.52 19.60 125,416 -0.28(-1.39%)
May 02, 2005 20.02 20.06 19.75 19.88 157,941 -0.01(-0.04%)
Apr 29, 2005 19.39 19.91 19.14 19.88 180,839 +0.51(+2.62%)
Apr 28, 2005 19.58 19.58 19.12 19.38 87,817 -0.18(-0.94%)
Apr 27, 2005 19.88 19.88 19.48 19.56 111,105 -0.45(-2.23%)
Apr 26, 2005 19.97 20.25 19.87 20.01 251,874 +0.04(+0.19%)
Apr 25, 2005 20.05 20.25 19.88 19.97 308,988 -0.08(-0.42%)
Apr 22, 2005 20.02 20.12 19.86 20.05 463,677 +0.09(+0.46%)
Apr 21, 2005 19.63 20.29 19.56 19.96 261,892 +0.33(+1.68%)
Apr 20, 2005 19.56 19.81 19.40 19.63 317,965 +0.22(+1.15%)
Apr 19, 2005 18.91 19.55 18.91 19.41 441,690 +0.52(+2.73%)
Apr 18, 2005 20.71 20.71 18.38 18.89 322,779 +0.05(+0.29%)
Apr 15, 2005 18.45 18.91 18.45 18.84 401,099 -0.18(-0.97%)
Apr 14, 2005 19.83 19.85 18.95 19.02 213,755 -0.65(-3.32%)
Apr 13, 2005 19.98 20.00 19.58 19.68 147,403 -0.30(-1.50%)
Apr 12, 2005 20.14 20.18 19.53 19.98 169,000 -0.16(-0.80%)
Apr 11, 2005 20.21 20.29 19.97 20.14 266,055 -0.02(-0.08%)
Apr 08, 2005 20.33 20.33 20.11 20.15 110,975 -0.02(-0.11%)
Apr 07, 2005 20.10 20.31 20.08 20.18 78,710 +0.02(+0.08%)
Apr 06, 2005 20.03 20.22 20.03 20.16 104,080 +0.05(+0.27%)
Apr 05, 2005 19.83 20.18 19.83 20.11 200,224 +0.16(+0.81%)
Apr 04, 2005 19.72 20.32 19.69 19.95 377,031 +0.22(+1.13%)
Apr 01, 2005 19.41 19.87 19.35 19.72 174,985 +0.32(+1.62%)
Mar 31, 2005 19.43 19.55 19.18 19.41 183,701 -0.02(-0.12%)
Mar 30, 2005 19.35 19.58 19.35 19.43 149,615 +0.00(+0.00%)
Mar 29, 2005 19.63 19.63 19.42 19.43 204,517 -0.39(-1.98%)
Mar 28, 2005 19.50 19.91 19.50 19.82 194,109 +0.28(+1.42%)
Mar 24, 2005 19.56 19.60 19.45 19.55 177,326 +0.00(+0.00%)
Mar 23, 2005 19.31 19.60 19.29 19.55 329,023 +0.18(+0.91%)
Mar 22, 2005 19.37 19.45 19.26 19.37 304,304 +0.02(+0.08%)
Mar 21, 2005 19.41 19.44 19.29 19.35 316,404 -0.06(-0.32%)
Mar 18, 2005 19.45 19.52 19.29 19.42 391,862 -0.05(-0.28%)
Mar 17, 2005 19.10 19.68 19.06 19.47 1,189,898 +0.42(+2.22%)
Mar 16, 2005 19.06 19.21 19.02 19.05 191,637 -0.09(-0.48%)
Mar 15, 2005 19.14 19.37 19.06 19.14 278,414 -0.01(-0.04%)
Mar 14, 2005 18.45 19.22 18.45 19.15 370,005 +0.49(+2.64%)
Mar 11, 2005 18.68 18.75 18.37 18.65 216,487 +0.02(+0.08%)
Mar 10, 2005 18.91 19.10 18.36 18.64 515,197 +0.23(+1.25%)
Mar 09, 2005 18.43 18.62 18.32 18.41 155,860 -0.02(-0.12%)
Mar 08, 2005 18.79 18.79 18.42 18.43 158,332 -0.36(-1.92%)
Mar 07, 2005 18.56 18.95 18.37 18.79 166,138 +0.18(+0.99%)
Mar 04, 2005 18.72 18.75 18.60 18.61 115,268 -0.10(-0.53%)
Mar 03, 2005 18.75 18.80 18.60 18.71 100,567 -0.01(-0.04%)
Mar 02, 2005 18.68 18.84 18.63 18.72 207,640 -0.08(-0.41%)
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.