Skip to main content

Vail Resorts (NY: MTN )

183.35 +0.95 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.33 15.52 14.91 15.28 590,439 +0.22(+1.44%)
Mar 30, 2009 15.82 15.87 14.79 15.06 549,319 -2.55(-14.48%)
Mar 26, 2009 17.33 17.76 17.12 17.61 506,270 +0.30(+1.73%)
Mar 25, 2009 16.80 18.20 16.28 17.31 597,811 +0.61(+3.67%)
Mar 24, 2009 16.27 17.30 16.00 16.70 541,959 +0.10(+0.63%)
Mar 23, 2009 15.70 16.60 15.61 16.59 457,388 +1.44(+9.47%)
Mar 20, 2009 15.23 15.40 14.81 15.16 611,390 +0.13(+0.85%)
Mar 19, 2009 15.58 15.58 14.87 15.03 257,634 -0.37(-2.43%)
Mar 18, 2009 14.30 15.52 13.92 15.40 446,671 +0.81(+5.53%)
Mar 17, 2009 15.70 15.70 13.95 14.60 595,444 -0.04(-0.26%)
Mar 16, 2009 15.74 15.76 14.57 14.63 437,003 -0.89(-5.73%)
Mar 13, 2009 16.17 16.18 15.29 15.52 0 -0.64(-3.93%)
Mar 12, 2009 13.59 17.00 13.45 16.16 1,579,369 +2.28(+16.43%)
Mar 11, 2009 12.99 14.75 12.54 13.88 1,339,299 +1.53(+12.42%)
Mar 10, 2009 11.40 12.41 11.19 12.35 1,105,635 +1.28(+11.55%)
Mar 09, 2009 11.84 12.02 11.04 11.07 1,130,357 -0.96(-7.96%)
Mar 06, 2009 12.54 12.72 11.60 12.02 0 -0.38(-3.07%)
Mar 05, 2009 12.88 13.01 11.98 12.41 435,326 -0.87(-6.54%)
Mar 04, 2009 13.61 13.80 12.90 13.27 812,970 +0.18(+1.37%)
Mar 02, 2009 13.90 13.91 12.82 13.09 1,088,734 -1.02(-7.26%)
Feb 27, 2009 14.01 14.60 13.94 14.12 0 -0.10(-0.68%)
Feb 26, 2009 14.51 14.81 14.11 14.22 496,034 -0.19(-1.35%)
Feb 25, 2009 15.11 15.17 14.25 14.41 341,758 -0.79(-5.17%)
Feb 24, 2009 15.35 15.49 14.31 15.19 311,830 +0.98(+6.89%)
Feb 23, 2009 15.34 15.40 14.10 14.22 600,567 -1.06(-6.95%)
Feb 20, 2009 15.03 15.62 14.75 15.28 0 +0.30(+2.00%)
Feb 19, 2009 15.97 16.17 14.87 14.98 356,367 -0.82(-5.21%)
Feb 18, 2009 16.08 16.11 15.59 15.80 249,963 -0.02(-0.14%)
Feb 17, 2009 15.94 16.30 15.16 15.82 418,305 -0.54(-3.29%)
Feb 13, 2009 17.50 17.64 16.30 16.36 405,566 -1.15(-6.58%)
Feb 12, 2009 16.87 17.62 16.31 17.51 316,972 +0.29(+1.69%)
Feb 11, 2009 17.68 17.81 17.10 17.22 254,766 -0.30(-1.71%)
Feb 10, 2009 19.29 19.29 17.43 17.52 556,221 -1.96(-10.06%)
Feb 09, 2009 18.89 19.76 18.58 19.48 353,126 +0.45(+2.36%)
Feb 06, 2009 18.59 19.24 18.18 19.03 411,240 +1.38(+7.79%)
Feb 05, 2009 18.19 18.51 17.48 17.65 728,344 -0.74(-4.02%)
Feb 04, 2009 18.10 19.11 18.08 18.40 360,016 +0.31(+1.74%)
Feb 03, 2009 18.23 18.52 17.42 18.08 360,377 -0.07(-0.37%)
Feb 02, 2009 17.12 18.43 16.70 18.15 355,857 +0.71(+4.07%)
Jan 30, 2009 18.38 18.46 17.04 17.44 0 -0.52(-2.87%)
Jan 29, 2009 19.22 19.30 17.92 17.95 288,303 -1.35(-6.97%)
Jan 28, 2009 18.60 21.00 18.60 19.30 568,748 +1.14(+6.30%)
Jan 27, 2009 18.03 18.84 18.01 18.16 299,504 +0.85(+4.93%)
Jan 26, 2009 17.48 18.87 17.21 17.30 342,499 -0.06(-0.34%)
Jan 23, 2009 17.29 17.78 16.93 17.36 294,654 -0.40(-2.23%)
Jan 22, 2009 17.20 18.52 16.82 17.76 364,586 +0.31(+1.76%)
Jan 21, 2009 17.16 17.55 16.26 17.45 368,170 +0.64(+3.78%)
Jan 20, 2009 18.11 18.16 16.64 16.82 441,228 -1.53(-8.35%)
Jan 16, 2009 18.34 18.93 17.89 18.35 533,673 +0.33(+1.83%)
Jan 15, 2009 17.73 18.48 16.49 18.02 448,592 +0.25(+1.39%)
Jan 14, 2009 18.91 19.11 17.42 17.77 349,512 -1.61(-8.29%)
Jan 13, 2009 18.87 19.89 18.75 19.38 331,586 +0.41(+2.17%)
Jan 12, 2009 20.17 20.17 18.25 18.97 380,419 -1.20(-5.93%)
Jan 09, 2009 21.33 21.33 17.98 20.17 1,116,455 -1.22(-5.70%)
Jan 08, 2009 21.06 21.74 20.50 21.39 494,394 +0.18(+0.85%)
Jan 07, 2009 21.94 22.14 20.89 21.21 538,851 -1.26(-5.59%)
Jan 06, 2009 21.52 23.10 21.32 22.46 416,965 +0.84(+3.87%)
Jan 05, 2009 20.05 22.96 19.73 21.63 969,085 +1.88(+9.55%)
Jan 02, 2009 19.89 19.97 19.43 19.74 0 -0.15(-0.75%)
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.