Skip to main content

Vail Resorts (NY: MTN )

222.41 +2.23 (+1.01%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 230.60 232.01 229.33 231.04 348,070 +1.22(+0.53%)
Jul 28, 2023 229.47 230.88 228.09 229.83 280,811 +2.21(+0.97%)
Jul 27, 2023 233.90 233.90 227.40 227.62 278,533 -4.28(-1.84%)
Jul 26, 2023 232.19 233.02 230.52 231.90 275,461 -0.24(-0.10%)
Jul 25, 2023 230.03 232.17 228.31 232.13 250,490 +0.54(+0.23%)
Jul 24, 2023 235.50 236.60 230.79 231.59 348,356 -4.67(-1.98%)
Jul 21, 2023 235.64 236.72 233.98 236.26 282,614 +1.95(+0.83%)
Jul 20, 2023 236.42 236.42 233.62 234.31 326,887 -2.42(-1.02%)
Jul 19, 2023 239.87 240.24 235.88 236.74 359,850 -3.44(-1.43%)
Jul 18, 2023 238.93 241.88 238.01 240.18 335,451 +0.76(+0.32%)
Jul 17, 2023 238.24 240.80 237.62 239.42 163,917 -0.74(-0.31%)
Jul 14, 2023 243.31 243.31 236.81 240.16 234,927 -3.67(-1.50%)
Jul 13, 2023 240.85 243.86 239.04 243.83 281,168 +4.46(+1.86%)
Jul 12, 2023 243.62 244.74 238.77 239.36 303,667 -1.53(-0.64%)
Jul 11, 2023 239.89 241.72 239.50 240.90 219,653 +0.60(+0.25%)
Jul 10, 2023 239.07 243.42 239.06 240.30 252,389 +1.00(+0.42%)
Jul 07, 2023 239.21 242.11 238.26 239.29 266,645 -0.97(-0.40%)
Jul 06, 2023 238.38 240.48 235.47 240.27 392,514 -1.34(-0.56%)
Jul 05, 2023 242.88 242.88 239.84 241.61 304,557 -2.25(-0.92%)
Jul 03, 2023 244.93 246.12 243.35 243.86 274,564 -3.15(-1.27%)
Jun 30, 2023 245.46 248.02 244.42 247.01 321,459 +2.42(+0.99%)
Jun 29, 2023 242.36 245.89 241.96 244.58 266,761 +1.38(+0.57%)
Jun 28, 2023 245.56 245.56 241.83 243.20 296,439 -2.10(-0.86%)
Jun 27, 2023 242.66 245.77 240.41 245.30 365,858 +4.56(+1.90%)
Jun 26, 2023 236.46 241.72 236.46 240.74 249,604 +3.73(+1.57%)
Jun 23, 2023 239.32 239.32 236.33 237.01 1,194,412 -3.75(-1.56%)
Jun 22, 2023 239.88 241.68 239.07 240.75 351,424 +0.44(+0.18%)
Jun 21, 2023 239.97 241.75 238.49 240.32 394,172 +0.85(+0.35%)
Jun 20, 2023 240.42 241.94 237.27 239.47 623,450 -2.25(-0.93%)
Jun 16, 2023 246.31 246.31 241.29 241.72 502,038 -2.75(-1.13%)
Jun 15, 2023 241.25 244.71 240.24 244.47 271,826 +1.63(+0.67%)
Jun 14, 2023 242.69 244.71 240.54 242.84 303,688 +0.28(+0.12%)
Jun 13, 2023 242.45 244.35 242.05 242.56 352,921 +0.76(+0.31%)
Jun 12, 2023 235.25 241.84 234.90 241.80 380,566 +8.65(+3.71%)
Jun 09, 2023 238.12 239.42 231.06 233.15 1,381,055 -17.88(-7.12%)
Jun 08, 2023 248.74 251.12 245.74 251.03 436,194 +1.81(+0.73%)
Jun 07, 2023 247.56 249.28 244.93 249.22 341,452 +1.07(+0.43%)
Jun 06, 2023 245.21 249.04 243.82 248.15 356,896 +2.48(+1.01%)
Jun 05, 2023 244.47 248.31 242.76 245.67 380,637 +0.33(+0.13%)
Jun 02, 2023 241.28 248.14 241.21 245.34 372,795 +4.67(+1.94%)
Jun 01, 2023 239.14 241.36 236.27 240.67 406,426 +4.08(+1.72%)
May 31, 2023 235.63 237.79 233.19 236.59 512,041 -0.74(-0.31%)
May 30, 2023 235.18 238.76 235.18 237.33 250,110 +2.48(+1.06%)
May 26, 2023 234.95 237.56 234.33 234.85 280,515 +0.37(+0.16%)
May 25, 2023 230.89 236.09 230.89 234.48 420,228 +3.95(+1.71%)
May 24, 2023 227.75 231.30 223.92 230.53 382,130 +2.64(+1.16%)
May 23, 2023 233.70 233.70 227.79 227.89 279,586 -6.60(-2.81%)
May 22, 2023 235.65 236.22 232.86 234.49 235,433 -1.75(-0.74%)
May 19, 2023 238.54 238.60 234.08 236.24 192,401 -2.21(-0.93%)
May 18, 2023 232.93 238.93 232.16 238.45 303,305 +5.20(+2.23%)
May 17, 2023 231.82 234.98 231.82 233.25 169,746 +2.01(+0.87%)
May 16, 2023 235.72 235.72 230.92 231.23 196,892 -5.44(-2.30%)
May 15, 2023 230.24 236.89 228.24 236.67 258,121 +6.18(+2.68%)
May 12, 2023 233.01 235.94 229.92 230.49 182,809 -2.42(-1.04%)
May 11, 2023 232.02 233.13 230.00 232.91 152,689 -0.62(-0.27%)
May 10, 2023 237.30 238.74 230.75 233.54 332,266 -2.25(-0.95%)
May 09, 2023 232.33 236.64 230.57 235.78 233,591 +2.96(+1.27%)
May 08, 2023 231.95 236.30 231.95 232.83 251,035 +1.03(+0.44%)
May 05, 2023 232.84 233.88 228.27 231.79 270,191 +2.87(+1.25%)
May 04, 2023 231.04 232.50 227.17 228.93 259,162 -2.92(-1.26%)
May 03, 2023 238.20 238.33 231.56 231.84 231,096 -6.03(-2.54%)
May 02, 2023 235.79 237.97 232.05 237.88 244,881 +0.90(+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.