Skip to main content

Vail Resorts (NY: MTN )

222.26 +2.08 (+0.94%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 55.92 56.24 55.64 55.98 195,971 +0.30(+0.53%)
Mar 28, 2014 55.43 56.37 55.42 55.68 324,575 +0.24(+0.43%)
Mar 27, 2014 56.58 56.58 55.12 55.45 325,043 -1.20(-2.11%)
Mar 26, 2014 57.76 57.76 56.64 56.64 437,912 -0.76(-1.32%)
Mar 25, 2014 57.65 57.65 56.82 57.40 348,800 -0.05(-0.08%)
Mar 24, 2014 58.03 58.09 57.14 57.45 303,767 -0.50(-0.85%)
Mar 21, 2014 58.04 58.27 57.70 57.95 410,562 +0.10(+0.17%)
Mar 20, 2014 57.08 58.02 56.71 57.85 251,899 +0.75(+1.31%)
Mar 19, 2014 57.20 57.47 56.55 57.10 324,529 +0.02(+0.04%)
Mar 18, 2014 56.30 57.10 56.06 57.08 374,071 +0.89(+1.59%)
Mar 17, 2014 55.76 56.62 55.76 56.18 396,230 +0.54(+0.98%)
Mar 14, 2014 55.09 56.02 54.82 55.64 745,358 +0.35(+0.64%)
Mar 13, 2014 56.06 56.21 54.66 55.29 1,069,170 -1.63(-2.86%)
Mar 12, 2014 56.64 57.13 56.38 56.92 205,646 +0.10(+0.18%)
Mar 11, 2014 56.82 57.24 56.33 56.81 318,535 +0.32(+0.57%)
Mar 10, 2014 56.84 57.21 56.28 56.49 238,057 -0.38(-0.67%)
Mar 07, 2014 57.35 57.48 56.84 56.88 184,473 -0.10(-0.17%)
Mar 06, 2014 56.86 57.42 56.86 56.97 224,221 +0.29(+0.51%)
Mar 05, 2014 55.72 56.90 55.70 56.68 261,476 +0.97(+1.73%)
Mar 04, 2014 55.92 56.37 55.71 55.72 940,727 +0.57(+1.04%)
Mar 03, 2014 55.88 55.88 54.93 55.14 375,447 -1.00(-1.78%)
Feb 28, 2014 56.51 56.62 55.89 56.14 270,046 -0.30(-0.54%)
Feb 27, 2014 56.68 56.89 56.17 56.44 233,989 -0.28(-0.49%)
Feb 26, 2014 57.53 57.88 56.68 56.72 948,668 -0.76(-1.32%)
Feb 25, 2014 57.72 58.34 57.36 57.48 223,795 -0.11(-0.19%)
Feb 24, 2014 56.98 57.82 56.33 57.59 237,289 +1.27(+2.25%)
Feb 21, 2014 56.80 56.86 56.29 56.33 239,416 -0.24(-0.42%)
Feb 20, 2014 56.60 57.03 56.48 56.56 134,234 +0.14(+0.25%)
Feb 19, 2014 56.48 57.00 56.35 56.42 212,656 -0.34(-0.59%)
Feb 18, 2014 56.85 57.27 56.33 56.76 189,002 -0.04(-0.07%)
Feb 14, 2014 56.15 56.80 56.80 56.80 177,236 +0.66(+1.18%)
Feb 13, 2014 54.89 56.16 54.89 56.13 282,702 +0.95(+1.72%)
Feb 12, 2014 55.09 55.71 55.09 55.18 199,761 +0.14(+0.25%)
Feb 11, 2014 55.14 55.30 54.76 55.05 403,516 +0.09(+0.16%)
Feb 10, 2014 55.57 55.86 54.64 54.96 326,510 -0.48(-0.86%)
Feb 07, 2014 54.65 55.51 54.29 55.44 379,390 +1.00(+1.83%)
Feb 06, 2014 54.51 55.18 54.42 54.44 213,878 +0.08(+0.15%)
Feb 05, 2014 55.42 55.42 54.19 54.36 317,503 -1.06(-1.92%)
Feb 04, 2014 54.81 55.72 54.58 55.42 371,682 +0.97(+1.77%)
Feb 03, 2014 54.39 54.69 53.79 54.46 484,112 +0.05(+0.09%)
Jan 31, 2014 53.97 55.20 53.68 54.41 282,341 -0.54(-0.99%)
Jan 30, 2014 54.99 55.59 54.66 54.95 399,338 +0.18(+0.32%)
Jan 29, 2014 55.23 55.49 54.53 54.78 371,521 -0.83(-1.49%)
Jan 28, 2014 55.22 55.77 54.92 55.61 567,779 +0.42(+0.75%)
Jan 27, 2014 56.52 56.55 55.12 55.19 201,161 -1.10(-1.96%)
Jan 24, 2014 56.82 57.24 56.16 56.29 201,405 -1.04(-1.81%)
Jan 23, 2014 57.78 57.83 56.94 57.33 277,835 -0.69(-1.18%)
Jan 22, 2014 58.12 58.36 57.73 58.02 219,188 +0.03(+0.06%)
Jan 21, 2014 57.76 58.04 57.12 57.99 183,109 +0.40(+0.69%)
Jan 17, 2014 58.53 57.59 57.59 57.59 172,100 -0.99(-1.69%)
Jan 16, 2014 58.20 58.80 57.88 58.58 157,024 +0.22(+0.38%)
Jan 15, 2014 57.62 58.76 57.37 58.35 364,171 +0.73(+1.27%)
Jan 14, 2014 57.08 57.77 57.08 57.62 303,440 +0.53(+0.94%)
Jan 13, 2014 57.42 57.45 56.76 57.08 256,439 -0.30(-0.51%)
Jan 10, 2014 57.98 58.38 56.79 57.38 229,310 -0.57(-0.98%)
Jan 09, 2014 58.19 58.19 57.41 57.95 154,318 +0.01(+0.01%)
Jan 08, 2014 58.98 58.98 57.59 57.94 227,707 -1.09(-1.85%)
Jan 07, 2014 59.43 59.95 58.70 59.03 134,162 -0.18(-0.31%)
Jan 06, 2014 59.89 59.91 59.15 59.22 150,164 -0.48(-0.80%)
Jan 03, 2014 59.86 60.13 59.29 59.69 132,208 -0.18(-0.29%)
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.