Skip to main content

Vail Resorts (NY: MTN )

173.22 -0.84 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 175.97 176.58 171.49 173.22 478,001 -0.84(-0.48%)
Oct 03, 2024 173.42 174.36 171.81 174.06 412,082 -1.84(-1.05%)
Oct 02, 2024 173.48 177.07 172.49 175.90 645,600 +2.83(+1.64%)
Oct 01, 2024 174.20 177.11 172.86 173.07 995,942 -1.22(-0.70%)
Sep 30, 2024 180.25 180.83 173.12 174.29 898,940 -6.32(-3.50%)
Sep 27, 2024 180.47 182.50 173.44 180.61 1,538,764 -7.34(-3.91%)
Sep 26, 2024 184.60 188.25 183.87 187.95 1,254,532 +5.19(+2.84%)
Sep 25, 2024 189.00 189.31 182.69 182.76 761,991 -5.56(-2.95%)
Sep 24, 2024 188.21 190.92 187.70 188.32 611,000 +1.82(+0.98%)
Sep 23, 2024 185.19 187.81 183.36 186.50 437,685 +1.50(+0.81%)
Sep 20, 2024 188.00 188.00 183.41 185.00 1,365,855 -1.97(-1.05%)
Sep 19, 2024 185.06 187.84 184.37 186.97 579,191 +3.62(+1.97%)
Sep 18, 2024 182.80 184.98 181.34 183.35 411,805 +0.95(+0.52%)
Sep 17, 2024 183.06 186.62 181.39 182.40 425,373 +1.82(+1.01%)
Sep 16, 2024 180.67 182.47 179.45 180.58 333,855 +0.58(+0.32%)
Sep 13, 2024 179.07 180.78 178.01 180.00 366,678 +1.79(+1.00%)
Sep 12, 2024 177.49 178.26 176.42 178.21 277,006 +1.52(+0.86%)
Sep 11, 2024 179.00 179.34 176.21 176.69 435,577 -2.41(-1.35%)
Sep 10, 2024 180.59 181.37 176.59 179.10 385,818 -1.28(-0.71%)
Sep 09, 2024 185.32 185.47 180.35 180.38 729,409 -4.83(-2.61%)
Sep 06, 2024 186.53 187.68 183.96 185.21 343,782 +0.11(+0.06%)
Sep 05, 2024 188.08 188.09 184.00 185.10 223,491 -2.02(-1.08%)
Sep 04, 2024 184.22 188.68 183.67 187.12 492,892 +3.05(+1.66%)
Sep 03, 2024 180.91 185.75 179.91 184.07 407,049 +2.37(+1.30%)
Aug 30, 2024 182.42 183.05 179.56 181.70 318,973 +0.28(+0.15%)
Aug 29, 2024 180.84 184.77 179.67 181.42 386,459 +2.11(+1.18%)
Aug 28, 2024 178.81 179.93 177.99 179.31 243,491 -0.20(-0.11%)
Aug 27, 2024 179.14 180.02 176.45 179.51 281,538 +0.11(+0.06%)
Aug 26, 2024 178.80 180.91 177.75 179.40 338,555 +1.50(+0.84%)
Aug 23, 2024 176.81 180.23 176.58 177.90 277,028 +2.40(+1.37%)
Aug 22, 2024 175.64 177.07 175.00 175.50 246,048 -0.03(-0.02%)
Aug 21, 2024 177.63 177.63 175.01 175.53 444,732 -0.64(-0.36%)
Aug 20, 2024 177.92 178.95 175.05 176.17 267,439 -2.40(-1.34%)
Aug 19, 2024 177.94 179.76 177.75 178.57 223,110 +0.64(+0.36%)
Aug 16, 2024 178.74 179.36 176.91 177.93 270,853 -0.76(-0.43%)
Aug 15, 2024 177.69 179.44 176.21 178.69 397,108 +4.07(+2.33%)
Aug 14, 2024 170.47 174.90 168.99 174.62 353,812 +4.47(+2.63%)
Aug 13, 2024 169.63 170.90 168.38 170.15 205,309 +1.31(+0.78%)
Aug 12, 2024 172.77 172.81 168.08 168.84 263,230 -3.07(-1.79%)
Aug 09, 2024 170.97 172.19 168.11 171.91 275,641 +0.37(+0.22%)
Aug 08, 2024 168.37 172.17 168.37 171.54 354,179 +3.96(+2.36%)
Aug 07, 2024 171.59 172.27 167.58 167.58 433,547 -3.07(-1.80%)
Aug 06, 2024 170.96 172.99 169.20 170.65 359,658 +0.07(+0.04%)
Aug 05, 2024 169.94 172.46 167.67 170.58 461,766 -4.12(-2.36%)
Aug 02, 2024 174.37 174.89 172.02 174.70 303,987 -1.86(-1.05%)
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.