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 30, 2017 172.43 174.75 172.43 174.02 289,094 +1.42(+0.82%)
Jun 29, 2017 176.43 176.43 170.88 172.60 526,902 -3.84(-2.18%)
Jun 28, 2017 177.06 177.20 176.19 176.45 301,133 +0.15(+0.08%)
Jun 27, 2017 179.25 179.25 176.18 176.30 258,843 -3.22(-1.79%)
Jun 26, 2017 181.12 181.73 178.91 179.52 295,555 -0.85(-0.47%)
Jun 23, 2017 179.77 181.49 178.43 180.37 317,785 +0.54(+0.30%)
Jun 22, 2017 179.72 180.72 178.41 179.83 336,679 +0.20(+0.11%)
Jun 21, 2017 179.45 180.63 178.04 179.63 396,395 +0.61(+0.34%)
Jun 20, 2017 180.13 180.97 178.38 179.03 385,661 -1.44(-0.80%)
Jun 19, 2017 179.44 180.64 178.75 180.47 445,979 +1.87(+1.05%)
Jun 16, 2017 175.51 178.60 175.51 178.60 586,098 +3.27(+1.87%)
Jun 15, 2017 173.28 175.40 172.13 175.33 336,799 +0.92(+0.53%)
Jun 14, 2017 175.18 176.53 172.99 174.41 396,277 -0.77(-0.44%)
Jun 13, 2017 173.13 175.82 173.09 175.18 430,138 +2.47(+1.43%)
Jun 12, 2017 171.61 173.61 170.33 172.71 761,345 +0.18(+0.10%)
Jun 09, 2017 180.22 181.18 171.79 172.53 1,119,356 -7.47(-4.15%)
Jun 08, 2017 176.71 180.76 173.95 180.00 1,260,674 -3.51(-1.91%)
Jun 07, 2017 182.38 183.57 181.46 183.51 971,356 +1.58(+0.87%)
Jun 06, 2017 179.96 183.18 179.70 181.93 512,975 +0.81(+0.45%)
Jun 05, 2017 184.22 184.22 181.07 181.12 628,920 -2.73(-1.49%)
Jun 02, 2017 183.08 184.24 182.81 183.85 535,192 +0.59(+0.32%)
Jun 01, 2017 182.78 183.53 181.20 183.26 462,260 +0.66(+0.36%)
May 31, 2017 179.99 183.21 179.26 182.60 2,071,442 +3.12(+1.74%)
May 30, 2017 178.08 179.66 177.58 179.49 578,823 +1.44(+0.81%)
May 26, 2017 175.53 178.05 175.53 178.05 379,851 +2.27(+1.29%)
May 25, 2017 176.37 177.15 175.47 175.78 325,076 +0.41(+0.23%)
May 24, 2017 176.23 176.81 174.98 175.37 379,169 -0.43(-0.24%)
May 23, 2017 174.15 176.48 174.15 175.80 413,661 +1.36(+0.78%)
May 22, 2017 172.68 174.77 172.13 174.44 401,526 +2.00(+1.16%)
May 19, 2017 170.75 173.07 170.21 172.44 554,398 +2.77(+1.64%)
May 18, 2017 169.71 171.30 168.42 169.67 526,063 -0.34(-0.20%)
May 17, 2017 171.28 171.28 169.83 170.01 374,515 -2.36(-1.37%)
May 16, 2017 171.72 172.69 170.70 172.38 479,151 +1.82(+1.07%)
May 15, 2017 170.56 171.07 170.34 170.56 266,387 +0.03(+0.02%)
May 12, 2017 171.59 171.65 170.34 170.53 204,776 -1.37(-0.79%)
May 11, 2017 171.20 172.42 170.29 171.90 189,681 +0.14(+0.08%)
May 10, 2017 170.40 172.25 170.40 171.75 217,162 +1.17(+0.69%)
May 09, 2017 171.02 171.02 169.13 170.58 246,789 +0.50(+0.29%)
May 08, 2017 172.00 172.00 169.27 170.09 380,569 -1.88(-1.09%)
May 05, 2017 171.19 172.48 170.69 171.97 225,544 +1.77(+1.04%)
May 04, 2017 169.87 170.65 168.83 170.20 220,183 +0.39(+0.23%)
May 03, 2017 169.50 169.91 168.54 169.81 271,658 +0.04(+0.02%)
May 02, 2017 169.59 169.98 168.27 169.77 268,949 +0.00(+0.00%)
May 01, 2017 168.79 170.66 168.28 169.77 363,029 +1.03(+0.61%)
Apr 28, 2017 170.62 170.62 167.97 168.74 289,194 -1.24(-0.73%)
Apr 27, 2017 169.74 171.52 169.35 169.98 316,998 -0.03(-0.01%)
Apr 26, 2017 167.25 170.10 166.97 170.00 625,611 +3.16(+1.89%)
Apr 25, 2017 167.07 167.94 166.66 166.84 235,175 +0.22(+0.13%)
Apr 24, 2017 166.71 166.96 165.69 166.62 290,967 +1.35(+0.82%)
Apr 21, 2017 165.82 166.29 164.50 165.27 240,164 -0.31(-0.19%)
Apr 20, 2017 165.04 165.93 163.90 165.58 203,247 +1.14(+0.70%)
Apr 19, 2017 164.05 165.53 163.44 164.44 241,230 +1.25(+0.76%)
Apr 18, 2017 162.20 163.35 161.60 163.19 181,307 +1.11(+0.68%)
Apr 17, 2017 159.37 162.12 159.37 162.08 188,592 +2.77(+1.74%)
Apr 13, 2017 160.65 161.02 159.16 159.31 227,398 -1.68(-1.04%)
Apr 12, 2017 162.15 162.41 160.74 160.99 220,322 -1.14(-0.70%)
Apr 11, 2017 161.06 162.20 160.62 162.12 333,331 +0.89(+0.55%)
Apr 10, 2017 162.74 162.74 160.68 161.24 267,255 -0.83(-0.51%)
Apr 07, 2017 163.07 164.04 162.05 162.06 301,902 -1.14(-0.70%)
Apr 06, 2017 162.50 163.97 161.51 163.20 254,555 +1.04(+0.64%)
Apr 05, 2017 164.36 164.57 161.95 162.16 320,908 -1.67(-1.02%)
Apr 04, 2017 162.36 163.93 161.53 163.83 415,367 +1.35(+0.83%)
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.