Skip to main content

Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.73 34.87 33.62 33.74 570,371 -0.71(-2.06%)
Mar 29, 2012 34.42 34.62 34.15 34.45 307,262 -0.27(-0.79%)
Mar 28, 2012 34.95 35.00 34.32 34.72 412,047 -0.27(-0.78%)
Mar 27, 2012 35.67 35.78 34.94 35.00 430,000 -0.62(-1.75%)
Mar 26, 2012 35.17 35.71 35.17 35.62 508,190 +0.83(+2.38%)
Mar 23, 2012 34.95 34.95 34.27 34.79 279,853 -0.06(-0.18%)
Mar 22, 2012 34.70 35.03 34.43 34.86 329,080 -0.24(-0.67%)
Mar 21, 2012 35.03 35.25 34.51 35.09 387,715 +0.17(+0.49%)
Mar 20, 2012 35.04 35.18 34.79 34.92 229,400 -0.45(-1.27%)
Mar 19, 2012 35.09 35.58 34.90 35.37 527,074 +0.16(+0.44%)
Mar 16, 2012 35.62 35.73 35.18 35.22 587,334 -0.26(-0.74%)
Mar 15, 2012 35.95 35.97 35.30 35.48 840,292 -0.40(-1.10%)
Mar 14, 2012 36.13 36.23 35.34 35.88 434,014 -0.39(-1.07%)
Mar 13, 2012 35.36 36.32 35.23 36.26 817,929 +1.19(+3.39%)
Mar 12, 2012 35.18 35.50 34.90 35.08 592,175 -0.12(-0.35%)
Mar 09, 2012 34.57 35.62 34.09 35.20 515,124 +0.53(+1.52%)
Mar 08, 2012 34.76 34.96 34.20 34.67 717,216 -0.04(-0.11%)
Mar 07, 2012 33.95 34.77 33.79 34.71 755,900 +1.10(+3.26%)
Mar 06, 2012 31.46 33.93 31.17 33.62 1,841,789 +1.39(+4.32%)
Mar 05, 2012 31.99 32.34 31.66 32.22 734,367 +0.06(+0.19%)
Mar 02, 2012 32.40 32.59 31.90 32.16 583,666 -0.19(-0.58%)
Mar 01, 2012 33.09 33.20 32.34 32.35 429,377 -0.36(-1.09%)
Feb 29, 2012 31.88 32.90 31.81 32.71 652,226 +0.92(+2.91%)
Feb 28, 2012 32.75 32.81 31.49 31.78 508,969 -0.96(-2.94%)
Feb 27, 2012 32.63 33.32 31.89 32.75 359,560 -0.14(-0.43%)
Feb 24, 2012 32.99 33.40 32.76 32.88 309,624 -0.03(-0.09%)
Feb 23, 2012 32.26 32.98 32.01 32.92 368,748 +0.63(+1.95%)
Feb 22, 2012 31.43 32.47 31.08 32.29 598,849 +0.63(+1.99%)
Feb 21, 2012 32.43 32.59 31.64 31.66 440,862 -0.79(-2.44%)
Feb 17, 2012 32.34 32.63 32.19 32.45 302,916 +0.16(+0.51%)
Feb 16, 2012 32.27 32.45 31.93 32.29 390,820 -0.05(-0.17%)
Feb 15, 2012 33.34 33.40 32.05 32.34 464,245 -0.69(-2.09%)
Feb 14, 2012 33.06 33.17 32.48 33.03 441,486 -0.16(-0.47%)
Feb 13, 2012 33.98 33.98 33.03 33.19 414,369 -0.31(-0.93%)
Feb 10, 2012 33.83 34.28 33.44 33.50 312,319 -0.80(-2.33%)
Feb 09, 2012 34.15 34.55 33.42 34.30 374,177 +0.19(+0.55%)
Feb 08, 2012 33.90 34.39 33.63 34.11 378,237 +0.33(+0.97%)
Feb 07, 2012 34.08 34.45 33.70 33.79 433,123 -0.44(-1.29%)
Feb 06, 2012 34.24 34.61 34.14 34.23 264,554 -0.23(-0.65%)
Feb 03, 2012 34.59 35.58 34.38 34.45 638,546 +0.57(+1.70%)
Feb 02, 2012 33.89 34.43 33.58 33.88 335,436 -0.01(-0.02%)
Feb 01, 2012 34.16 34.30 33.83 33.89 472,649 +0.01(+0.02%)
Jan 31, 2012 34.02 34.13 33.54 33.88 254,947 +0.16(+0.48%)
Jan 30, 2012 33.66 33.83 33.32 33.72 390,893 -0.41(-1.21%)
Jan 27, 2012 33.77 34.35 33.76 34.13 448,872 +0.26(+0.76%)
Jan 26, 2012 35.28 35.31 33.51 33.87 618,953 -1.17(-3.35%)
Jan 25, 2012 34.93 35.48 34.71 35.04 427,113 +0.03(+0.09%)
Jan 24, 2012 34.52 35.11 34.28 35.01 360,430 +0.28(+0.81%)
Jan 23, 2012 34.74 35.01 34.30 34.73 453,662 -0.13(-0.38%)
Jan 20, 2012 33.98 35.74 33.79 34.87 836,777 +0.82(+2.42%)
Jan 19, 2012 32.47 34.38 32.42 34.04 1,597,824 +1.78(+5.51%)
Jan 18, 2012 31.05 32.27 30.97 32.26 622,085 +1.13(+3.62%)
Jan 17, 2012 31.69 31.79 31.08 31.14 455,631 -0.24(-0.77%)
Jan 13, 2012 30.98 31.59 30.87 31.38 480,993 -0.03(-0.10%)
Jan 12, 2012 30.91 31.49 30.58 31.41 605,899 +0.61(+1.99%)
Jan 11, 2012 31.08 31.15 30.69 30.80 448,568 -0.51(-1.64%)
Jan 10, 2012 31.08 32.32 30.84 31.31 1,086,198 +0.91(+2.99%)
Jan 09, 2012 29.95 30.86 29.75 30.40 1,133,982 +0.64(+2.17%)
Jan 06, 2012 29.65 30.69 29.16 29.75 1,222,681 +0.12(+0.39%)
Jan 05, 2012 30.12 30.22 29.45 29.64 1,107,613 -0.71(-2.33%)
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.