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

Vail Resorts (NY: MTN )

198.33 -0.69 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 166.09 168.31 165.68 167.25 568,232 +1.26(+0.76%)
Jan 30, 2019 166.78 167.15 164.24 165.99 368,220 +0.62(+0.38%)
Jan 29, 2019 164.73 165.68 162.65 165.37 376,854 +0.13(+0.08%)
Jan 28, 2019 161.49 166.10 161.35 165.23 387,058 +1.86(+1.14%)
Jan 25, 2019 168.52 169.24 161.48 163.38 515,652 -2.99(-1.80%)
Jan 24, 2019 166.56 168.62 166.01 166.37 540,286 +0.68(+0.41%)
Jan 23, 2019 163.53 166.56 161.80 165.68 726,024 +2.02(+1.23%)
Jan 22, 2019 166.13 167.10 160.66 163.67 618,380 -2.22(-1.34%)
Jan 18, 2019 162.13 168.64 161.20 165.89 799,988 +5.26(+3.27%)
Jan 17, 2019 162.91 165.59 159.56 160.63 852,497 -3.57(-2.18%)
Jan 16, 2019 162.78 165.67 162.78 164.20 433,268 +1.42(+0.87%)
Jan 15, 2019 167.09 168.34 159.92 162.78 1,082,293 -4.24(-2.54%)
Jan 14, 2019 164.55 169.67 163.80 167.02 1,071,980 +0.59(+0.36%)
Jan 11, 2019 164.52 175.42 161.65 166.42 3,623,865 -24.25(-12.72%)
Jan 10, 2019 189.59 192.94 186.14 190.68 647,015 -0.75(-0.39%)
Jan 09, 2019 193.85 195.44 190.72 191.42 418,759 -1.16(-0.60%)
Jan 08, 2019 197.37 200.26 192.00 192.58 714,485 -1.71(-0.88%)
Jan 07, 2019 196.41 197.12 193.47 194.28 528,640 +0.84(+0.44%)
Jan 04, 2019 191.00 194.65 188.11 193.44 577,450 +6.89(+3.70%)
Jan 03, 2019 187.45 191.52 184.87 186.54 389,766 -1.90(-1.01%)
Jan 02, 2019 184.97 190.79 183.01 188.44 485,799 +1.16(+0.62%)
Dec 31, 2018 188.59 189.18 184.43 187.29 347,933 +0.02(+0.01%)
Dec 28, 2018 187.36 190.92 182.86 187.27 333,863 +0.62(+0.33%)
Dec 27, 2018 183.83 186.81 179.09 186.65 300,028 +0.45(+0.24%)
Dec 26, 2018 178.25 186.56 177.94 186.20 404,565 +8.79(+4.95%)
Dec 24, 2018 180.67 181.93 177.00 177.41 213,970 -4.80(-2.63%)
Dec 21, 2018 188.50 190.60 180.71 182.21 733,192 -5.41(-2.88%)
Dec 20, 2018 194.92 195.95 184.56 187.62 702,667 -9.02(-4.59%)
Dec 19, 2018 203.85 207.78 194.65 196.64 442,735 -6.00(-2.96%)
Dec 18, 2018 203.22 205.69 201.74 202.64 513,555 +1.08(+0.53%)
Dec 17, 2018 197.40 205.10 194.46 201.57 674,156 +3.54(+1.79%)
Dec 14, 2018 193.05 199.68 191.42 198.03 506,975 +2.89(+1.48%)
Dec 13, 2018 198.73 201.39 193.65 195.14 583,642 -3.32(-1.68%)
Dec 12, 2018 211.32 212.32 197.71 198.46 867,787 -11.31(-5.39%)
Dec 11, 2018 208.70 212.04 206.48 209.78 1,017,653 +2.99(+1.45%)
Dec 10, 2018 197.13 209.41 196.54 206.79 985,321 +9.90(+5.03%)
Dec 07, 2018 228.06 228.41 191.46 196.88 1,936,508 -42.79(-17.85%)
Dec 06, 2018 233.83 240.55 232.42 239.67 469,118 +1.91(+0.80%)
Dec 04, 2018 244.48 245.49 237.49 237.77 301,622 -7.34(-2.99%)
Dec 03, 2018 251.33 252.57 244.40 245.11 368,002 -1.10(-0.45%)
Nov 30, 2018 244.99 246.92 243.75 246.21 344,144 +1.24(+0.51%)
Nov 29, 2018 246.78 247.72 243.14 244.96 244,825 -3.21(-1.29%)
Nov 28, 2018 240.92 248.53 237.75 248.18 313,079 +8.14(+3.39%)
Nov 27, 2018 240.19 242.25 238.62 240.03 262,454 +0.14(+0.06%)
Nov 26, 2018 236.22 241.88 234.26 239.89 382,858 +6.22(+2.66%)
Nov 23, 2018 231.74 235.71 231.06 233.68 65,200 -0.77(-0.33%)
Nov 21, 2018 234.44 234.44 234.44 0 +7.89(+3.48%)
Nov 20, 2018 227.49 231.32 224.63 226.55 370,118 -4.85(-2.10%)
Nov 19, 2018 236.76 237.92 231.31 231.40 325,950 -5.42(-2.29%)
Nov 16, 2018 231.62 237.96 230.87 236.82 263,749 +3.45(+1.48%)
Nov 15, 2018 224.84 233.65 224.22 233.38 290,661 +7.03(+3.10%)
Nov 14, 2018 230.92 232.78 226.34 226.35 263,009 -2.95(-1.29%)
Nov 13, 2018 229.18 231.58 223.14 229.30 247,019 +0.72(+0.32%)
Nov 12, 2018 232.97 234.19 226.41 228.58 396,038 -5.45(-2.33%)
Nov 09, 2018 234.21 235.61 232.34 234.03 414,220 -1.79(-0.76%)
Nov 08, 2018 231.72 235.95 230.53 235.82 349,883 +3.07(+1.32%)
Nov 07, 2018 230.15 233.96 228.34 232.75 419,190 +4.37(+1.92%)
Nov 06, 2018 224.26 229.67 223.78 228.38 302,724 +3.51(+1.56%)
Nov 05, 2018 226.34 227.30 222.49 224.87 262,616 -1.78(-0.79%)
Nov 02, 2018 227.52 229.90 222.26 226.65 313,302 +0.85(+0.38%)
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.