Skip to main content

Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 48.44 49.46 48.32 49.31 277,231 +1.00(+2.06%)
Mar 27, 2013 48.38 48.48 48.24 48.31 1,423,028 -0.34(-0.70%)
Mar 26, 2013 48.39 48.78 48.08 48.65 185,802 +0.55(+1.13%)
Mar 25, 2013 48.09 48.24 47.86 48.10 327,241 +0.09(+0.20%)
Mar 22, 2013 47.73 48.21 47.60 48.01 532,603 -0.85(-1.73%)
Mar 21, 2013 48.72 49.13 48.47 48.85 189,965 -0.14(-0.28%)
Mar 20, 2013 48.79 49.32 48.78 48.99 163,857 +0.66(+1.37%)
Mar 19, 2013 48.34 48.38 47.76 48.33 208,188 +0.02(+0.03%)
Mar 18, 2013 48.01 48.44 48.01 48.31 279,553 -0.24(-0.49%)
Mar 15, 2013 48.34 48.62 47.85 48.55 349,548 +0.29(+0.60%)
Mar 14, 2013 48.08 48.30 47.77 48.26 365,902 +0.32(+0.66%)
Mar 13, 2013 48.20 48.45 47.89 47.94 265,651 -0.14(-0.30%)
Mar 12, 2013 48.19 48.98 48.04 48.08 351,093 -0.09(-0.20%)
Mar 11, 2013 49.91 50.55 47.88 48.18 519,091 -1.81(-3.63%)
Mar 08, 2013 48.35 50.16 48.16 49.99 748,303 +2.03(+4.24%)
Mar 07, 2013 46.40 48.75 46.14 47.96 829,191 +3.25(+7.27%)
Mar 06, 2013 45.07 45.15 44.38 44.71 407,239 -0.17(-0.37%)
Mar 05, 2013 44.41 44.87 43.92 44.87 332,193 +0.69(+1.57%)
Mar 04, 2013 44.21 44.34 43.61 44.18 256,327 -0.13(-0.30%)
Mar 01, 2013 43.25 44.43 42.83 44.31 276,535 +0.76(+1.74%)
Feb 28, 2013 43.72 44.04 43.31 43.56 203,181 -0.27(-0.61%)
Feb 27, 2013 43.60 44.06 43.18 43.83 243,138 +0.10(+0.23%)
Feb 26, 2013 43.67 44.09 43.54 43.72 547,379 +0.31(+0.71%)
Feb 25, 2013 44.15 44.15 43.42 43.42 262,134 -0.56(-1.27%)
Feb 22, 2013 43.49 44.02 43.08 43.98 226,101 +0.77(+1.79%)
Feb 21, 2013 43.17 43.47 42.39 43.20 262,119 +0.00(+0.00%)
Feb 20, 2013 43.59 43.83 43.05 43.20 402,442 -0.41(-0.94%)
Feb 19, 2013 43.61 44.34 43.04 43.61 687,827 -0.02(-0.04%)
Feb 15, 2013 43.50 43.85 43.35 43.63 145,675 +0.13(+0.29%)
Feb 14, 2013 43.13 43.57 42.97 43.50 119,484 +0.35(+0.82%)
Feb 13, 2013 43.50 43.76 42.81 43.15 158,390 -0.38(-0.87%)
Feb 12, 2013 43.29 43.72 43.20 43.53 164,486 +0.15(+0.35%)
Feb 11, 2013 43.12 43.47 43.11 43.38 113,131 +0.14(+0.33%)
Feb 08, 2013 42.57 43.27 42.49 43.23 131,785 +0.80(+1.90%)
Feb 07, 2013 42.30 42.52 42.10 42.43 124,581 +0.06(+0.13%)
Feb 06, 2013 41.78 42.50 41.78 42.38 107,550 +0.43(+1.03%)
Feb 04, 2013 41.77 42.15 41.77 41.94 279,586 -0.20(-0.47%)
Feb 01, 2013 41.77 42.41 41.52 42.14 272,606 +0.47(+1.12%)
Jan 31, 2013 40.20 41.72 40.01 41.67 516,725 +1.52(+3.79%)
Jan 30, 2013 41.05 41.11 40.06 40.15 570,833 -0.94(-2.28%)
Jan 29, 2013 41.10 41.40 40.81 41.09 175,026 -0.03(-0.08%)
Jan 28, 2013 41.33 41.48 40.79 41.12 242,543 -0.20(-0.48%)
Jan 25, 2013 41.34 41.89 40.88 41.32 276,045 +0.07(+0.17%)
Jan 24, 2013 41.75 42.01 41.02 41.25 349,419 -0.57(-1.36%)
Jan 23, 2013 41.63 41.87 41.37 41.82 207,876 +0.10(+0.25%)
Jan 22, 2013 41.56 41.76 41.23 41.71 230,620 +0.17(+0.40%)
Jan 18, 2013 41.59 41.73 41.37 41.55 322,489 +0.04(+0.09%)
Jan 17, 2013 41.54 41.82 41.14 41.51 470,836 +0.17(+0.42%)
Jan 16, 2013 41.74 42.06 41.12 41.33 973,039 -1.04(-2.46%)
Jan 15, 2013 42.51 42.61 42.17 42.38 355,023 -0.25(-0.59%)
Jan 14, 2013 43.35 43.42 42.57 42.63 266,452 -0.73(-1.67%)
Jan 11, 2013 43.66 43.68 43.09 43.35 222,161 -0.21(-0.49%)
Jan 10, 2013 43.98 43.98 43.25 43.57 161,301 -0.21(-0.49%)
Jan 09, 2013 43.87 44.14 43.61 43.78 345,116 +0.07(+0.16%)
Jan 08, 2013 44.44 44.49 43.38 43.71 392,814 -0.70(-1.58%)
Jan 07, 2013 44.26 44.50 43.95 44.41 403,186 +0.07(+0.16%)
Jan 04, 2013 44.55 44.58 44.02 44.34 227,217 +0.00(+0.00%)
Jan 03, 2013 43.93 44.67 43.79 44.34 339,588 +0.51(+1.17%)
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.