Skip to main content

Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.45 13.49 13.14 13.14 53,341 -0.31(-2.29%)
Jun 27, 2002 13.68 13.77 13.34 13.45 13,270 -0.31(-2.23%)
Jun 26, 2002 13.72 13.79 13.62 13.76 17,433 -0.02(-0.11%)
Jun 25, 2002 13.37 13.84 13.37 13.77 16,652 +0.63(+4.80%)
Jun 21, 2002 13.16 13.25 13.06 13.14 20,165 +0.18(+1.36%)
Jun 20, 2002 13.07 13.07 12.96 12.97 13,400 -0.10(-0.76%)
Jun 19, 2002 13.57 13.67 13.07 13.07 21,336 -0.50(-3.68%)
Jun 18, 2002 13.60 13.76 13.45 13.57 24,458 -0.03(-0.23%)
Jun 17, 2002 13.91 14.02 13.59 13.60 30,963 -0.43(-3.07%)
Jun 14, 2002 14.10 14.22 13.99 14.03 10,798 -0.50(-3.44%)
Jun 12, 2002 14.45 14.63 14.45 14.53 12,749 +0.00(+0.00%)
Jun 11, 2002 14.49 14.53 14.44 14.53 10,928 +0.15(+1.07%)
Jun 10, 2002 13.80 14.41 13.80 14.37 15,351 +0.38(+2.75%)
Jun 07, 2002 13.76 13.99 13.76 13.99 52,040 +0.15(+1.11%)
Jun 06, 2002 14.04 14.07 13.84 13.84 10,017 -0.19(-1.37%)
Jun 05, 2002 14.07 14.14 13.89 14.03 9,627 -0.10(-0.71%)
May 31, 2002 13.88 14.13 13.88 14.13 12,099 +0.33(+2.40%)
May 28, 2002 13.60 13.80 13.57 13.80 20,035 +0.26(+1.93%)
May 27, 2002 13.37 13.66 13.37 13.54 4,943 +0.00(+0.00%)
May 24, 2002 13.37 13.66 13.37 13.54 4,943 +0.20(+1.50%)
May 23, 2002 13.53 13.53 13.21 13.34 15,091 -0.28(-2.03%)
May 22, 2002 13.74 13.74 13.57 13.61 1,821 -0.01(-0.06%)
May 21, 2002 13.72 13.72 13.62 13.62 3,382 -0.18(-1.28%)
May 20, 2002 13.87 13.91 13.57 13.80 18,344 +0.12(+0.84%)
May 17, 2002 13.91 13.91 13.68 13.68 4,423 -0.15(-1.11%)
May 16, 2002 13.80 13.84 13.70 13.84 36,688 +0.08(+0.56%)
May 15, 2002 13.74 13.77 13.57 13.76 8,456 +0.00(+0.00%)
May 14, 2002 13.63 13.80 13.63 13.76 13,010 +0.15(+1.13%)
May 13, 2002 13.22 13.60 13.22 13.60 11,188 +0.58(+4.42%)
May 10, 2002 13.64 13.68 13.03 13.03 35,127 -0.69(-5.04%)
May 09, 2002 14.07 14.07 13.72 13.72 15,742 -0.31(-2.19%)
May 08, 2002 14.62 14.62 13.99 14.03 32,264 -0.55(-3.80%)
May 07, 2002 14.59 14.59 14.41 14.58 5,204 -0.10(-0.68%)
May 06, 2002 14.99 14.99 14.68 14.68 19,645 -0.19(-1.29%)
May 03, 2002 14.68 14.87 14.22 14.87 18,344 +0.19(+1.31%)
May 02, 2002 14.68 14.68 14.45 14.68 17,433 +0.08(+0.53%)
May 01, 2002 14.76 14.76 14.45 14.60 31,744 -0.04(-0.26%)
Apr 30, 2002 14.77 14.80 14.63 14.64 30,703 -0.12(-0.78%)
Apr 29, 2002 15.07 15.07 14.60 14.76 13,140 -0.31(-2.04%)
Apr 26, 2002 15.53 15.53 15.07 15.07 27,971 -0.55(-3.54%)
Apr 25, 2002 15.65 15.68 15.49 15.62 4,813 -0.10(-0.64%)
Apr 24, 2002 15.91 15.97 15.37 15.72 58,024 -0.15(-0.97%)
Apr 23, 2002 15.68 15.87 15.68 15.87 1,691 +0.19(+1.23%)
Apr 22, 2002 16.09 16.09 15.67 15.68 11,188 -0.33(-2.06%)
Apr 19, 2002 16.16 16.16 15.99 16.01 27,581 -0.15(-0.90%)
Apr 18, 2002 16.18 16.26 16.15 16.16 6,635 +0.02(+0.09%)
Apr 17, 2002 16.30 16.34 16.14 16.14 14,831 -0.14(-0.85%)
Apr 16, 2002 16.37 16.76 16.27 16.28 20,035 -0.02(-0.09%)
Apr 15, 2002 16.37 16.68 16.30 16.30 6,895 +0.00(+0.00%)
Apr 12, 2002 15.99 16.41 15.99 16.30 10,147 +0.27(+1.68%)
Apr 11, 2002 15.37 16.37 15.37 16.03 10,928 -0.12(-0.71%)
Apr 10, 2002 15.83 16.14 15.83 16.14 52,040 +0.40(+2.54%)
Apr 09, 2002 15.00 15.74 15.00 15.74 13,010 +0.55(+3.64%)
Apr 08, 2002 15.50 15.50 15.18 15.19 5,073 -0.38(-2.42%)
Apr 05, 2002 15.41 15.68 15.41 15.56 1,561 +0.21(+1.35%)
Apr 04, 2002 15.49 15.49 15.30 15.36 16,132 -0.18(-1.14%)
Apr 03, 2002 15.60 15.76 15.53 15.53 7,285 -0.06(-0.39%)
Apr 02, 2002 15.80 15.85 15.60 15.60 17,173 -0.24(-1.50%)
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.