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

Vail Resorts (NY: MTN )

185.00 -1.97 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 8.263 8.495 8.233 8.338 39,851 +0.07(+0.91%)
Mar 28, 2003 8.420 8.599 8.263 8.263 33,031 -0.23(-2.73%)
Mar 27, 2003 8.712 8.712 8.487 8.495 20,193 -0.18(-2.07%)
Mar 26, 2003 8.913 9.018 8.674 8.674 33,298 -0.29(-3.25%)
Mar 25, 2003 8.719 8.973 8.719 8.966 6,285 +0.25(+2.83%)
Mar 24, 2003 9.063 9.115 8.532 8.719 35,839 -0.40(-4.43%)
Mar 21, 2003 8.510 9.153 8.450 9.123 136,672 +0.64(+7.49%)
Mar 20, 2003 8.525 8.555 8.263 8.487 159,673 +0.00(+0.00%)
Mar 19, 2003 8.540 8.555 8.353 8.487 30,624 -0.04(-0.44%)
Mar 18, 2003 8.674 8.674 8.457 8.525 45,067 -0.07(-0.87%)
Mar 17, 2003 8.300 8.801 8.158 8.599 43,061 +0.30(+3.60%)
Mar 14, 2003 8.151 8.412 7.620 8.300 835,546 +0.07(+0.91%)
Mar 13, 2003 8.637 8.637 8.166 8.226 82,244 -0.46(-5.25%)
Mar 12, 2003 8.816 8.913 8.674 8.682 82,912 -0.58(-6.30%)
Mar 11, 2003 9.145 9.287 9.145 9.265 8,959 +0.04(+0.49%)
Mar 10, 2003 9.422 9.422 9.160 9.220 7,355 -0.24(-2.53%)
Mar 07, 2003 9.444 9.572 9.280 9.459 9,361 -0.04(-0.39%)
Mar 06, 2003 9.542 9.542 9.362 9.497 17,919 -0.08(-0.86%)
Mar 05, 2003 9.908 9.908 9.572 9.579 118,618 -0.28(-2.81%)
Mar 04, 2003 9.968 9.998 9.833 9.856 7,355 -0.04(-0.38%)
Mar 03, 2003 9.953 10.05 9.886 9.893 5,349 -0.01(-0.15%)
Feb 28, 2003 9.908 10.02 9.863 9.908 35,037 -0.04(-0.38%)
Feb 27, 2003 9.871 9.983 9.661 9.945 10,965 +0.06(+0.61%)
Feb 26, 2003 9.826 10.09 9.826 9.886 21,798 +0.02(+0.23%)
Feb 25, 2003 9.729 9.871 9.609 9.863 10,564 +0.04(+0.38%)
Feb 24, 2003 9.691 9.871 9.497 9.826 11,500 +0.28(+2.98%)
Feb 21, 2003 9.459 9.609 9.385 9.542 87,325 +0.04(+0.47%)
Feb 20, 2003 9.908 9.908 9.489 9.497 29,688 -0.11(-1.17%)
Feb 19, 2003 9.930 9.945 9.609 9.609 15,111 -0.26(-2.65%)
Feb 18, 2003 9.863 9.945 9.714 9.871 32,362 +0.15(+1.54%)
Feb 14, 2003 9.183 9.751 9.160 9.721 11,500 +0.54(+5.86%)
Feb 13, 2003 9.280 9.280 8.831 9.183 25,408 -0.36(-3.76%)
Feb 12, 2003 9.818 9.908 9.497 9.542 11,500 -0.37(-3.70%)
Feb 11, 2003 10.02 10.06 9.758 9.908 16,983 -0.11(-1.12%)
Feb 10, 2003 9.893 10.02 9.788 10.02 31,961 +0.19(+1.90%)
Feb 07, 2003 10.04 10.04 9.826 9.833 14,710 -0.22(-2.23%)
Feb 06, 2003 10.27 10.27 10.06 10.06 11,099 -0.22(-2.11%)
Feb 05, 2003 10.28 10.28 10.13 10.27 20,594 -0.01(-0.07%)
Feb 04, 2003 10.27 10.30 10.21 10.28 29,153 -0.04(-0.36%)
Feb 03, 2003 10.41 10.48 10.28 10.32 89,465 -0.13(-1.22%)
Jan 31, 2003 10.48 10.56 10.26 10.45 16,850 -0.01(-0.07%)
Jan 30, 2003 10.81 10.81 10.45 10.45 6,686 -0.35(-3.25%)
Jan 29, 2003 10.90 10.90 10.36 10.81 20,326 -0.11(-1.03%)
Jan 28, 2003 10.84 11.01 10.42 10.92 18,187 +0.11(+1.04%)
Jan 27, 2003 10.84 10.96 10.81 10.81 15,913 -0.04(-0.34%)
Jan 24, 2003 11.31 11.31 10.84 10.84 25,809 -0.49(-4.29%)
Jan 23, 2003 11.04 11.36 10.88 11.33 10,965 +0.26(+2.36%)
Jan 22, 2003 11.22 11.24 10.98 11.07 6,017 -0.15(-1.33%)
Jan 21, 2003 11.85 11.85 11.18 11.22 13,640 -0.60(-5.06%)
Jan 17, 2003 11.89 11.92 11.55 11.81 8,959 -0.15(-1.25%)
Jan 16, 2003 11.93 12.04 11.89 11.96 9,093 +0.09(+0.76%)
Jan 15, 2003 12.09 12.09 11.81 11.87 7,890 -0.25(-2.04%)
Jan 14, 2003 11.79 12.14 11.67 12.12 11,768 +0.34(+2.92%)
Jan 13, 2003 12.26 12.32 11.73 11.78 46,805 -0.42(-3.43%)
Jan 10, 2003 12.04 12.38 11.78 12.20 27,949 +0.22(+1.87%)
Jan 09, 2003 11.53 11.99 11.53 11.97 20,059 +0.49(+4.30%)
Jan 08, 2003 11.19 11.49 10.99 11.48 20,059 +0.34(+3.09%)
Jan 07, 2003 11.19 11.22 10.87 11.13 56,032 +0.01(+0.13%)
Jan 06, 2003 11.11 11.12 10.98 11.12 46,805 -0.14(-1.26%)
Jan 03, 2003 11.37 11.37 11.03 11.26 22,600 -0.10(-0.92%)
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.