Skip to main content

Vail Resorts (NY: MTN )

195.02 +1.52 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.81 22.44 21.79 22.10 275,032 +0.32(+1.45%)
Sep 29, 2005 21.45 21.87 21.30 21.78 181,099 +0.42(+1.94%)
Sep 28, 2005 21.21 21.73 21.21 21.37 194,500 -0.15(-0.71%)
Sep 27, 2005 21.59 21.78 21.02 21.52 176,806 +0.00(+0.00%)
Sep 26, 2005 21.68 22.06 21.52 21.52 149,485 -0.04(-0.18%)
Sep 23, 2005 21.56 21.57 21.10 21.56 188,515 +0.46(+2.19%)
Sep 22, 2005 20.87 21.18 20.79 21.10 224,683 +0.19(+0.92%)
Sep 21, 2005 20.60 21.07 20.22 20.91 205,428 +0.25(+1.19%)
Sep 20, 2005 20.66 21.33 20.38 20.66 303,914 -0.47(-2.22%)
Sep 19, 2005 21.45 21.52 21.06 21.13 87,037 -0.32(-1.47%)
Sep 16, 2005 21.52 21.61 21.31 21.45 276,983 -0.08(-0.36%)
Sep 15, 2005 21.60 21.75 21.38 21.52 77,149 -0.08(-0.39%)
Sep 14, 2005 22.04 22.25 21.53 21.61 94,452 -0.48(-2.16%)
Sep 13, 2005 22.18 22.28 21.71 22.08 75,067 -0.20(-0.90%)
Sep 12, 2005 22.21 22.47 22.09 22.28 191,117 +0.00(+0.00%)
Sep 09, 2005 22.24 22.46 22.14 22.28 124,636 +0.01(+0.03%)
Sep 08, 2005 22.00 22.29 21.75 22.28 87,427 +0.10(+0.45%)
Sep 07, 2005 22.19 22.25 22.00 22.18 90,029 -0.14(-0.62%)
Sep 06, 2005 21.91 22.34 21.85 22.31 114,748 +0.47(+2.15%)
Sep 02, 2005 22.02 22.18 21.51 21.84 88,988 -0.12(-0.56%)
Sep 01, 2005 22.23 22.38 21.81 21.97 171,862 -0.09(-0.42%)
Aug 31, 2005 21.66 22.14 21.52 22.06 164,186 +0.42(+1.92%)
Aug 30, 2005 21.83 22.04 21.41 21.64 160,804 -0.09(-0.42%)
Aug 29, 2005 21.08 21.78 20.80 21.74 100,437 +0.59(+2.80%)
Aug 26, 2005 21.74 21.74 21.08 21.15 105,641 -0.59(-2.72%)
Aug 25, 2005 21.61 21.84 21.52 21.74 37,989 +0.12(+0.57%)
Aug 24, 2005 21.68 22.14 21.36 21.61 116,049 -0.09(-0.42%)
Aug 23, 2005 21.56 21.97 21.38 21.71 72,465 +0.10(+0.46%)
Aug 22, 2005 21.52 21.85 21.23 21.61 84,695 +0.15(+0.68%)
Aug 19, 2005 21.38 21.61 21.28 21.46 53,601 +0.01(+0.04%)
Aug 18, 2005 21.35 21.59 21.11 21.45 98,746 -0.05(-0.21%)
Aug 17, 2005 21.48 21.71 21.35 21.50 51,910 -0.02(-0.11%)
Aug 16, 2005 22.14 22.14 21.35 21.52 127,368 -0.68(-3.08%)
Aug 15, 2005 22.02 22.38 21.57 22.21 108,373 +0.23(+1.05%)
Aug 12, 2005 21.87 22.21 21.71 21.98 95,103 +0.12(+0.53%)
Aug 11, 2005 22.08 22.08 21.65 21.86 105,771 -0.35(-1.59%)
Aug 10, 2005 22.34 22.47 21.57 22.21 127,498 -0.02(-0.07%)
Aug 09, 2005 22.09 22.64 21.98 22.23 138,296 +0.15(+0.70%)
Aug 08, 2005 22.28 22.30 21.91 22.08 125,416 -0.15(-0.69%)
Aug 05, 2005 22.41 22.41 22.11 22.23 203,867 -0.15(-0.65%)
Aug 04, 2005 22.39 22.58 22.25 22.38 194,890 -0.07(-0.31%)
Aug 03, 2005 22.64 22.71 22.32 22.44 105,121 -0.25(-1.12%)
Aug 02, 2005 22.17 22.70 22.07 22.70 148,574 +0.60(+2.71%)
Aug 01, 2005 21.93 22.47 21.81 22.10 192,158 +0.26(+1.20%)
Jul 29, 2005 22.10 22.13 21.77 21.84 186,954 -0.22(-1.01%)
Jul 28, 2005 22.00 22.28 21.88 22.06 187,604 +0.08(+0.35%)
Jul 27, 2005 22.26 22.28 21.78 21.98 147,663 -0.19(-0.87%)
Jul 26, 2005 22.27 22.47 22.14 22.18 112,797 -0.05(-0.21%)
Jul 25, 2005 22.58 22.58 22.18 22.22 176,546 -0.41(-1.80%)
Jul 22, 2005 22.18 22.65 22.11 22.63 134,133 +0.46(+2.08%)
Jul 21, 2005 22.34 22.48 22.11 22.17 128,799 -0.21(-0.93%)
Jul 20, 2005 22.18 22.56 22.05 22.38 95,493 +0.15(+0.66%)
Jul 19, 2005 22.30 22.39 21.98 22.23 106,031 -0.06(-0.28%)
Jul 18, 2005 22.26 22.46 22.21 22.29 77,539 -0.01(-0.03%)
Jul 15, 2005 22.16 22.38 22.16 22.30 239,124 +0.10(+0.45%)
Jul 14, 2005 22.64 22.78 21.99 22.20 100,177 -0.35(-1.57%)
Jul 13, 2005 22.52 22.66 22.40 22.55 142,850 +0.03(+0.14%)
Jul 12, 2005 22.46 22.85 22.38 22.52 250,313 +0.08(+0.38%)
Jul 11, 2005 21.90 22.57 21.80 22.44 175,505 +0.55(+2.49%)
Jul 08, 2005 21.46 22.13 21.41 21.89 185,263 +0.48(+2.23%)
Jul 07, 2005 21.58 21.60 21.29 21.41 164,446 -0.29(-1.35%)
Jul 06, 2005 21.90 21.94 21.56 21.71 149,225 -0.20(-0.91%)
Jul 05, 2005 21.49 22.10 21.11 21.91 211,543 +0.38(+1.79%)
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.