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

Vail Resorts (NY: MTN )

198.33 -0.69 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 9.723 10.44 9.654 10.39 45,535 +0.71(+7.30%)
Jul 30, 2003 9.915 9.915 9.685 9.685 251,874 -0.23(-2.33%)
Jul 29, 2003 10.11 10.11 9.823 9.915 24,068 -0.11(-1.07%)
Jul 28, 2003 10.41 10.41 9.900 10.02 57,374 -0.32(-3.05%)
Jul 25, 2003 10.18 10.45 9.977 10.34 18,734 +0.19(+1.89%)
Jul 24, 2003 10.22 10.30 9.877 10.15 46,445 -0.04(-0.38%)
Jul 23, 2003 10.15 10.18 9.915 10.18 67,912 -0.07(-0.67%)
Jul 22, 2003 10.41 10.41 9.762 10.25 87,037 -0.16(-1.55%)
Jul 21, 2003 11.07 11.07 10.19 10.41 66,481 -0.65(-5.90%)
Jul 18, 2003 11.05 11.10 10.82 11.07 49,308 +0.02(+0.21%)
Jul 17, 2003 10.99 11.15 10.85 11.05 38,379 -0.02(-0.21%)
Jul 16, 2003 11.09 11.29 11.07 11.07 45,014 -0.02(-0.21%)
Jul 15, 2003 11.13 11.22 11.07 11.09 107,462 +0.02(+0.21%)
Jul 14, 2003 11.11 11.15 10.93 11.07 60,496 +0.04(+0.35%)
Jul 11, 2003 10.98 11.08 10.88 11.03 90,679 +0.13(+1.20%)
Jul 10, 2003 10.87 11.03 10.53 10.90 65,960 -0.05(-0.42%)
Jul 09, 2003 10.91 11.01 10.84 10.95 53,471 -0.05(-0.42%)
Jul 08, 2003 11.01 11.04 10.84 10.99 15,221 +0.06(+0.56%)
Jul 07, 2003 10.85 11.07 10.85 10.93 33,305 +0.12(+1.07%)
Jul 03, 2003 10.92 11.01 10.69 10.81 33,956 -0.18(-1.68%)
Jul 02, 2003 10.54 11.04 10.45 11.00 140,378 +0.38(+3.62%)
Jul 01, 2003 10.32 10.65 10.27 10.61 69,083 +0.26(+2.52%)
Jun 30, 2003 10.53 10.68 10.13 10.35 327,983 -0.10(-0.96%)
Jun 27, 2003 10.39 10.65 10.38 10.45 42,542 -0.04(-0.37%)
Jun 26, 2003 10.04 10.57 10.04 10.49 299,100 +0.51(+5.16%)
Jun 25, 2003 10.24 10.25 9.977 9.977 89,639 -0.26(-2.55%)
Jun 24, 2003 9.954 10.24 9.954 10.24 64,139 +0.28(+2.86%)
Jun 23, 2003 10.40 10.44 9.931 9.954 48,917 -0.45(-4.29%)
Jun 20, 2003 10.38 10.61 10.35 10.40 89,769 +0.10(+0.97%)
Jun 19, 2003 10.22 10.41 10.22 10.30 55,162 +0.13(+1.28%)
Jun 18, 2003 10.08 10.18 10.000 10.17 69,733 -0.09(-0.90%)
Jun 17, 2003 10.57 10.57 10.12 10.26 24,458 -0.31(-2.91%)
Jun 16, 2003 9.992 10.71 9.915 10.57 88,208 +0.65(+6.59%)
Jun 13, 2003 10.15 10.18 9.915 9.915 48,917 -0.23(-2.27%)
Jun 12, 2003 9.685 10.26 9.493 10.15 151,436 +0.32(+3.29%)
Jun 11, 2003 9.723 9.915 9.723 9.823 119,952 +0.12(+1.27%)
Jun 10, 2003 9.516 9.823 9.470 9.700 112,406 +0.13(+1.37%)
Jun 09, 2003 9.623 9.623 9.531 9.570 22,507 -0.05(-0.56%)
Jun 06, 2003 9.439 9.723 9.439 9.623 153,388 +0.24(+2.54%)
Jun 05, 2003 9.570 9.616 9.377 9.385 64,920 -0.25(-2.55%)
Jun 04, 2003 8.747 9.685 8.747 9.631 64,269 +0.90(+10.30%)
Jun 03, 2003 8.916 8.916 8.701 8.732 7,285 -0.19(-2.15%)
Jun 02, 2003 9.070 9.085 8.824 8.924 23,808 -0.15(-1.61%)
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%)
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.