Skip to main content

Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 194.15 196.96 193.86 194.67 360,997 +1.37(+0.71%)
Mar 28, 2019 190.88 193.62 190.33 193.30 267,791 +2.75(+1.44%)
Mar 27, 2019 190.96 192.57 189.00 190.55 256,060 -0.29(-0.15%)
Mar 26, 2019 187.31 190.97 187.28 190.83 260,419 +3.13(+1.67%)
Mar 25, 2019 188.18 189.24 185.60 187.71 355,076 -0.44(-0.24%)
Mar 22, 2019 189.10 189.51 186.31 188.15 389,581 -1.60(-0.84%)
Mar 21, 2019 186.24 190.62 186.16 189.75 320,820 +3.06(+1.64%)
Mar 20, 2019 188.37 189.26 185.67 186.69 394,872 -2.02(-1.07%)
Mar 19, 2019 193.30 193.61 188.43 188.71 362,087 -3.80(-1.98%)
Mar 18, 2019 190.84 192.85 190.00 192.51 315,003 +2.20(+1.16%)
Mar 15, 2019 191.31 193.51 189.83 190.31 631,705 -0.14(-0.07%)
Mar 14, 2019 192.97 194.12 187.66 190.45 488,973 -3.30(-1.70%)
Mar 13, 2019 194.51 196.90 192.97 193.75 502,539 +0.24(+0.12%)
Mar 12, 2019 196.72 196.97 192.86 193.51 437,316 -2.41(-1.23%)
Mar 11, 2019 193.30 197.76 193.30 195.92 955,676 +3.54(+1.84%)
Mar 08, 2019 184.78 196.33 182.27 192.38 1,181,465 +12.57(+6.99%)
Mar 07, 2019 183.91 184.51 178.17 179.81 768,676 -4.51(-2.45%)
Mar 06, 2019 184.91 186.16 182.75 184.32 342,438 +0.45(+0.25%)
Mar 05, 2019 182.13 184.43 179.19 183.87 484,391 +1.74(+0.96%)
Mar 04, 2019 184.70 184.82 180.35 182.13 402,123 -2.16(-1.17%)
Mar 01, 2019 186.97 187.37 182.65 184.29 651,629 -0.84(-0.46%)
Feb 28, 2019 184.75 186.84 184.42 185.13 392,150 +0.56(+0.30%)
Feb 27, 2019 183.80 186.33 183.13 184.57 314,249 +0.64(+0.35%)
Feb 26, 2019 185.34 187.72 183.35 183.93 430,905 -1.66(-0.89%)
Feb 25, 2019 186.37 187.89 185.24 185.59 354,375 +0.31(+0.17%)
Feb 22, 2019 185.20 186.41 182.42 185.28 431,568 +0.89(+0.48%)
Feb 21, 2019 188.08 188.08 183.03 184.39 371,204 -3.31(-1.77%)
Feb 20, 2019 185.26 188.34 184.40 187.71 277,198 +3.11(+1.68%)
Feb 19, 2019 183.75 185.80 183.03 184.60 412,962 +1.24(+0.67%)
Feb 15, 2019 185.19 185.66 182.30 183.36 388,006 -0.68(-0.37%)
Feb 14, 2019 183.62 184.61 179.64 184.05 324,288 -0.13(-0.07%)
Feb 13, 2019 182.86 186.05 182.31 184.18 416,295 +2.06(+1.13%)
Feb 12, 2019 180.81 183.86 179.93 182.12 435,107 +3.13(+1.75%)
Feb 11, 2019 179.32 180.10 178.00 178.99 285,083 -0.17(-0.09%)
Feb 08, 2019 174.91 181.36 174.91 179.16 374,498 +2.77(+1.57%)
Feb 07, 2019 179.14 179.19 173.44 176.39 620,968 -4.28(-2.37%)
Feb 06, 2019 177.74 180.91 176.54 180.67 509,276 +2.40(+1.35%)
Feb 05, 2019 174.03 178.57 173.16 178.27 488,263 +5.12(+2.96%)
Feb 04, 2019 174.79 174.79 170.91 173.16 354,908 -1.74(-1.00%)
Feb 01, 2019 167.67 175.11 167.29 174.90 857,282 +7.65(+4.57%)
Jan 31, 2019 166.09 168.31 165.68 167.25 568,232 +1.26(+0.76%)
Jan 30, 2019 166.78 167.15 164.24 165.99 368,220 +0.62(+0.38%)
Jan 29, 2019 164.73 165.68 162.65 165.37 376,854 +0.13(+0.08%)
Jan 28, 2019 161.49 166.10 161.35 165.23 387,058 +1.86(+1.14%)
Jan 25, 2019 168.52 169.24 161.48 163.38 515,652 -2.99(-1.80%)
Jan 24, 2019 166.56 168.62 166.01 166.37 540,286 +0.68(+0.41%)
Jan 23, 2019 163.53 166.56 161.80 165.68 726,024 +2.02(+1.23%)
Jan 22, 2019 166.13 167.10 160.66 163.67 618,380 -2.22(-1.34%)
Jan 18, 2019 162.13 168.64 161.20 165.89 799,988 +5.26(+3.27%)
Jan 17, 2019 162.91 165.59 159.56 160.63 852,497 -3.57(-2.18%)
Jan 16, 2019 162.78 165.67 162.78 164.20 433,268 +1.42(+0.87%)
Jan 15, 2019 167.09 168.34 159.92 162.78 1,082,293 -4.24(-2.54%)
Jan 14, 2019 164.55 169.67 163.80 167.02 1,071,980 +0.59(+0.36%)
Jan 11, 2019 164.52 175.42 161.65 166.42 3,623,865 -24.25(-12.72%)
Jan 10, 2019 189.59 192.94 186.14 190.68 647,015 -0.75(-0.39%)
Jan 09, 2019 193.85 195.44 190.72 191.42 418,759 -1.16(-0.60%)
Jan 08, 2019 197.37 200.26 192.00 192.58 714,485 -1.71(-0.88%)
Jan 07, 2019 196.41 197.12 193.47 194.28 528,640 +0.84(+0.44%)
Jan 04, 2019 191.00 194.65 188.11 193.44 577,450 +6.89(+3.70%)
Jan 03, 2019 187.45 191.52 184.87 186.54 389,766 -1.90(-1.01%)
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.