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

Vail Resorts (NY: MTN )

202.94 -10.68 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 137.58 142.93 136.44 137.04 848,671 -1.16(-0.84%)
Mar 30, 2020 143.60 143.60 136.88 138.20 651,320 -6.16(-4.27%)
Mar 27, 2020 134.74 146.20 133.28 144.36 665,789 +4.45(+3.18%)
Mar 26, 2020 143.01 145.26 135.53 139.91 980,803 -1.26(-0.89%)
Mar 25, 2020 135.26 151.63 132.91 141.17 1,450,170 +10.48(+8.02%)
Mar 24, 2020 138.38 143.81 129.20 130.69 798,593 +0.76(+0.59%)
Mar 23, 2020 134.70 135.26 123.70 129.93 929,495 -3.03(-2.28%)
Mar 20, 2020 150.22 154.55 130.35 132.96 1,314,386 -13.89(-9.46%)
Mar 19, 2020 141.88 152.10 134.60 146.85 961,021 -1.40(-0.95%)
Mar 18, 2020 136.69 149.00 129.45 148.25 1,084,506 +0.09(+0.06%)
Mar 17, 2020 142.19 152.56 137.56 148.16 1,082,807 +7.30(+5.18%)
Mar 16, 2020 128.29 157.73 123.71 140.86 1,211,940 -14.77(-9.49%)
Mar 13, 2020 141.74 157.20 138.33 155.63 1,002,923 +22.54(+16.94%)
Mar 12, 2020 135.47 137.20 114.54 133.09 1,845,951 -9.51(-6.67%)
Mar 11, 2020 158.06 161.23 141.62 142.60 1,900,323 -20.42(-12.52%)
Mar 10, 2020 160.36 168.55 156.36 163.01 2,081,654 -3.76(-2.25%)
Mar 09, 2020 169.17 171.72 164.98 166.77 1,058,100 -13.36(-7.42%)
Mar 06, 2020 173.29 183.41 171.81 180.13 928,495 +0.99(+0.55%)
Mar 05, 2020 182.93 184.78 175.06 179.14 938,810 -5.41(-2.93%)
Mar 04, 2020 186.30 189.43 183.26 184.55 767,103 +0.09(+0.05%)
Mar 03, 2020 193.75 194.87 183.26 184.46 753,444 -7.92(-4.12%)
Mar 02, 2020 195.35 196.38 188.80 192.37 565,462 -2.45(-1.26%)
Feb 28, 2020 188.62 199.12 188.33 194.82 686,331 +0.36(+0.18%)
Feb 27, 2020 195.92 205.04 194.26 194.46 476,769 -7.47(-3.70%)
Feb 26, 2020 212.04 213.29 200.49 201.93 566,543 -9.50(-4.49%)
Feb 25, 2020 221.97 222.18 211.19 211.43 366,778 -10.51(-4.74%)
Feb 24, 2020 223.57 227.78 221.64 221.94 378,875 -8.67(-3.76%)
Feb 21, 2020 226.63 230.78 225.45 230.61 403,570 +2.87(+1.26%)
Feb 20, 2020 225.31 228.04 223.79 227.74 212,288 +2.78(+1.24%)
Feb 19, 2020 228.02 228.73 224.93 224.96 335,407 -2.47(-1.09%)
Feb 18, 2020 227.82 230.61 227.10 227.43 327,282 -1.11(-0.49%)
Feb 14, 2020 227.06 228.78 226.19 228.54 156,386 +1.22(+0.54%)
Feb 13, 2020 223.73 227.58 223.06 227.32 158,935 +2.22(+0.99%)
Feb 12, 2020 225.35 226.43 224.00 225.10 200,223 +0.75(+0.33%)
Feb 11, 2020 222.39 227.41 221.95 224.35 257,782 +3.02(+1.37%)
Feb 10, 2020 215.77 221.70 214.71 221.33 291,803 +5.17(+2.39%)
Feb 07, 2020 217.09 217.73 215.24 216.16 183,341 -1.91(-0.88%)
Feb 06, 2020 219.82 219.99 218.05 218.07 111,314 -1.52(-0.69%)
Feb 05, 2020 220.39 221.63 218.62 219.60 245,938 +1.20(+0.55%)
Feb 04, 2020 218.07 221.51 217.52 218.40 218,231 +2.78(+1.29%)
Feb 03, 2020 215.46 218.27 215.44 215.62 262,259 +0.73(+0.34%)
Jan 31, 2020 217.85 218.53 214.51 214.89 242,054 -2.37(-1.09%)
Jan 30, 2020 215.94 219.61 215.01 217.25 271,210 +0.31(+0.14%)
Jan 29, 2020 217.12 218.84 215.73 216.94 527,355 +0.10(+0.05%)
Jan 28, 2020 219.32 219.99 215.12 216.84 361,673 -1.69(-0.78%)
Jan 27, 2020 217.50 219.88 216.99 218.53 465,209 -4.94(-2.21%)
Jan 24, 2020 229.51 230.13 221.44 223.47 350,313 -5.62(-2.45%)
Jan 23, 2020 228.16 230.24 225.69 229.09 277,633 +0.12(+0.05%)
Jan 22, 2020 229.46 233.31 228.76 228.97 288,289 -0.12(-0.05%)
Jan 21, 2020 228.32 231.40 226.99 229.09 375,705 +0.52(+0.23%)
Jan 17, 2020 217.71 230.00 217.17 228.57 568,577 +0.12(+0.05%)
Jan 16, 2020 226.11 229.39 224.93 228.45 316,191 +3.65(+1.62%)
Jan 15, 2020 229.65 231.59 224.55 224.80 571,643 -5.32(-2.31%)
Jan 14, 2020 232.75 233.44 229.58 230.12 311,895 -3.34(-1.43%)
Jan 13, 2020 230.41 234.00 228.41 233.46 340,765 +3.10(+1.34%)
Jan 10, 2020 232.74 232.74 228.26 230.36 397,349 -1.52(-0.66%)
Jan 09, 2020 228.43 232.74 224.50 231.88 746,766 +3.96(+1.74%)
Jan 08, 2020 223.49 229.00 223.47 227.93 368,388 +3.87(+1.73%)
Jan 07, 2020 224.67 226.61 223.91 224.06 388,192 -0.73(-0.33%)
Jan 06, 2020 222.44 224.89 220.67 224.79 271,118 +1.42(+0.64%)
Jan 03, 2020 221.37 224.30 220.98 223.37 234,852 +0.27(+0.12%)
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.