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 31, 2006 29.21 29.55 29.02 29.38 667,155 +0.19(+0.66%)
Mar 30, 2006 29.20 29.20 28.82 29.19 379,763 -0.02(-0.08%)
Mar 29, 2006 29.15 29.32 29.01 29.21 348,408 +0.10(+0.34%)
Mar 28, 2006 29.24 29.24 28.82 29.11 348,148 -0.14(-0.47%)
Mar 27, 2006 29.42 29.42 29.00 29.25 287,912 -0.17(-0.57%)
Mar 24, 2006 29.09 29.42 28.88 29.42 276,463 +0.38(+1.30%)
Mar 23, 2006 29.15 29.17 28.77 29.04 267,616 -0.23(-0.79%)
Mar 22, 2006 28.73 29.41 28.55 29.27 387,699 +0.48(+1.68%)
Mar 21, 2006 29.21 29.36 28.67 28.79 755,753 -0.45(-1.53%)
Mar 20, 2006 29.14 29.53 29.02 29.23 588,834 +0.09(+0.32%)
Mar 17, 2006 29.17 29.44 28.92 29.14 958,449 +0.54(+1.88%)
Mar 16, 2006 28.21 28.64 28.19 28.60 428,290 +0.32(+1.11%)
Mar 15, 2006 29.17 29.17 28.13 28.29 1,022,068 -0.58(-2.00%)
Mar 14, 2006 28.70 29.06 28.52 28.86 779,952 +0.20(+0.70%)
Mar 13, 2006 29.02 29.20 27.86 28.66 1,722,919 +1.55(+5.70%)
Mar 10, 2006 26.52 27.27 26.35 27.12 470,963 +0.98(+3.73%)
Mar 09, 2006 25.76 26.23 25.76 26.14 516,368 +0.43(+1.67%)
Mar 08, 2006 25.73 25.75 25.47 25.71 774,357 -0.10(-0.39%)
Mar 07, 2006 25.81 25.91 25.75 25.81 485,534 -0.04(-0.15%)
Mar 06, 2006 25.03 25.88 25.03 25.85 228,716 +0.08(+0.33%)
Mar 03, 2006 25.60 26.00 25.54 25.76 283,358 +0.02(+0.06%)
Mar 02, 2006 25.60 25.75 25.50 25.75 283,879 +0.22(+0.84%)
Mar 01, 2006 25.40 25.56 25.36 25.53 475,777 +0.14(+0.54%)
Feb 28, 2006 24.37 25.72 24.44 25.40 1,012,571 +1.02(+4.19%)
Feb 27, 2006 24.12 24.63 24.08 24.37 166,528 +0.27(+1.12%)
Feb 24, 2006 24.10 24.25 23.81 24.10 323,819 +0.00(+0.00%)
Feb 23, 2006 24.19 24.24 23.95 24.10 349,709 -0.14(-0.57%)
Feb 22, 2006 23.46 24.25 23.22 24.24 269,958 +0.78(+3.34%)
Feb 21, 2006 23.39 23.57 23.14 23.46 204,127 +0.05(+0.23%)
Feb 17, 2006 23.45 23.81 23.32 23.41 480,200 -0.03(-0.13%)
Feb 16, 2006 23.52 23.68 23.25 23.44 340,863 -0.08(-0.36%)
Feb 15, 2006 23.59 23.79 23.42 23.52 287,652 -0.07(-0.29%)
Feb 14, 2006 23.64 23.91 23.39 23.59 228,066 -0.10(-0.42%)
Feb 13, 2006 23.72 23.79 23.40 23.69 180,449 -0.15(-0.61%)
Feb 10, 2006 23.87 23.99 23.54 23.84 156,380 -0.12(-0.51%)
Feb 09, 2006 24.39 24.47 23.86 23.96 284,659 -0.44(-1.80%)
Feb 08, 2006 24.19 24.96 24.00 24.40 602,495 +0.22(+0.89%)
Feb 07, 2006 23.76 24.58 23.76 24.18 1,082,435 +0.48(+2.01%)
Feb 06, 2006 23.44 23.83 23.32 23.70 549,284 +0.18(+0.78%)
Feb 03, 2006 23.26 23.77 23.17 23.52 1,542,730 +0.23(+0.99%)
Feb 02, 2006 23.51 23.54 23.21 23.29 359,207 -0.22(-0.95%)
Feb 01, 2006 23.48 23.67 23.24 23.51 1,470,264 +0.15(+0.66%)
Jan 31, 2006 23.95 24.03 23.18 23.36 1,659,821 -0.64(-2.66%)
Jan 30, 2006 25.02 25.02 23.94 24.00 886,504 -0.96(-3.85%)
Jan 27, 2006 25.89 25.90 24.83 24.96 342,424 -0.93(-3.59%)
Jan 26, 2006 25.85 26.21 25.76 25.89 577,385 +0.04(+0.15%)
Jan 25, 2006 25.90 26.27 25.54 25.85 378,982 -0.05(-0.18%)
Jan 24, 2006 25.23 26.12 25.07 25.90 362,719 +0.80(+3.19%)
Jan 23, 2006 25.40 25.60 24.78 25.10 325,901 -0.30(-1.18%)
Jan 20, 2006 26.36 26.39 25.02 25.40 335,398 -0.78(-2.97%)
Jan 19, 2006 25.86 26.26 25.56 26.17 193,329 +0.38(+1.46%)
Jan 18, 2006 25.56 25.86 25.52 25.80 189,426 +0.07(+0.27%)
Jan 17, 2006 25.74 25.94 25.56 25.73 297,279 -0.21(-0.80%)
Jan 13, 2006 26.09 26.10 25.70 25.93 176,546 -0.08(-0.33%)
Jan 12, 2006 26.06 26.11 25.90 26.02 202,826 -0.17(-0.65%)
Jan 11, 2006 26.13 26.27 25.87 26.19 186,173 +0.11(+0.41%)
Jan 10, 2006 26.06 26.25 25.83 26.08 250,053 -0.02(-0.06%)
Jan 09, 2006 26.10 26.31 25.50 26.10 400,839 +0.04(+0.15%)
Jan 06, 2006 25.98 26.36 25.83 26.06 476,037 +0.11(+0.41%)
Jan 05, 2006 25.88 26.07 25.79 25.95 652,193 +0.00(+0.00%)
Jan 04, 2006 25.38 25.96 25.36 25.95 382,235 +0.58(+2.30%)
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.