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

Vail Resorts (NY: MTN )

201.38 -3.37 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Mar 31, 2003 8.493 8.732 8.463 8.570 38,769 +0.08(+0.90%)
Mar 28, 2003 8.655 8.839 8.493 8.493 32,134 -0.24(-2.73%)
Mar 27, 2003 8.955 8.955 8.724 8.732 19,645 -0.18(-2.07%)
Mar 26, 2003 9.162 9.270 8.916 8.916 32,395 -0.30(-3.25%)
Mar 25, 2003 8.962 9.224 8.962 9.216 6,114 +0.25(+2.83%)
Mar 24, 2003 9.316 9.370 8.770 8.962 34,866 -0.42(-4.43%)
Mar 21, 2003 8.747 9.408 8.686 9.377 132,962 +0.65(+7.49%)
Mar 20, 2003 8.762 8.793 8.493 8.724 155,339 +0.00(+0.00%)
Mar 19, 2003 8.778 8.793 8.586 8.724 29,792 -0.04(-0.44%)
Mar 18, 2003 8.916 8.916 8.693 8.762 43,843 -0.08(-0.87%)
Mar 17, 2003 8.532 9.047 8.386 8.839 41,892 +0.31(+3.60%)
Mar 14, 2003 8.378 8.647 7.832 8.532 812,867 +0.08(+0.91%)
Mar 13, 2003 8.878 8.878 8.394 8.455 80,011 -0.47(-5.25%)
Mar 12, 2003 9.062 9.162 8.916 8.924 80,662 -0.60(-6.30%)
Mar 11, 2003 9.400 9.546 9.400 9.523 8,716 +0.05(+0.49%)
Mar 10, 2003 9.685 9.685 9.416 9.477 7,155 -0.25(-2.53%)
Mar 07, 2003 9.708 9.839 9.539 9.723 9,107 -0.04(-0.39%)
Mar 06, 2003 9.808 9.808 9.623 9.762 17,433 -0.08(-0.86%)
Mar 05, 2003 10.18 10.18 9.839 9.846 115,399 -0.28(-2.81%)
Mar 04, 2003 10.25 10.28 10.11 10.13 7,155 -0.04(-0.38%)
Mar 03, 2003 10.23 10.33 10.16 10.17 5,204 -0.02(-0.15%)
Feb 28, 2003 10.18 10.30 10.14 10.18 34,086 -0.04(-0.38%)
Feb 27, 2003 10.15 10.26 9.931 10.22 10,668 +0.06(+0.61%)
Feb 26, 2003 10.10 10.38 10.10 10.16 21,206 +0.02(+0.23%)
Feb 25, 2003 10.000 10.15 9.877 10.14 10,277 +0.04(+0.38%)
Feb 24, 2003 9.962 10.15 9.762 10.10 11,188 +0.29(+2.98%)
Feb 21, 2003 9.723 9.877 9.646 9.808 84,955 +0.05(+0.47%)
Feb 20, 2003 10.18 10.18 9.754 9.762 28,882 -0.12(-1.17%)
Feb 19, 2003 10.21 10.22 9.877 9.877 14,701 -0.27(-2.65%)
Feb 18, 2003 10.14 10.22 9.985 10.15 31,484 +0.15(+1.54%)
Feb 14, 2003 9.439 10.02 9.416 9.992 11,188 +0.55(+5.86%)
Feb 13, 2003 9.539 9.539 9.078 9.439 24,719 -0.37(-3.76%)
Feb 12, 2003 10.09 10.18 9.762 9.808 11,188 -0.38(-3.70%)
Feb 11, 2003 10.30 10.34 10.03 10.18 16,522 -0.12(-1.12%)
Feb 10, 2003 10.17 10.30 10.06 10.30 31,094 +0.19(+1.90%)
Feb 07, 2003 10.32 10.32 10.10 10.11 14,311 -0.23(-2.23%)
Feb 06, 2003 10.56 10.56 10.34 10.34 10,798 -0.22(-2.11%)
Feb 05, 2003 10.57 10.57 10.41 10.56 20,035 -0.01(-0.07%)
Feb 04, 2003 10.55 10.58 10.50 10.57 28,361 -0.04(-0.36%)
Feb 03, 2003 10.70 10.77 10.57 10.61 87,037 -0.13(-1.22%)
Jan 31, 2003 10.77 10.85 10.55 10.74 16,392 -0.01(-0.07%)
Jan 30, 2003 11.11 11.11 10.75 10.75 6,505 -0.36(-3.25%)
Jan 29, 2003 11.21 11.21 10.65 11.11 19,775 -0.12(-1.03%)
Jan 28, 2003 11.15 11.31 10.71 11.22 17,693 +0.12(+1.04%)
Jan 27, 2003 11.15 11.27 11.11 11.11 15,481 -0.04(-0.34%)
Jan 24, 2003 11.62 11.62 11.15 11.15 25,109 -0.50(-4.29%)
Jan 23, 2003 11.35 11.68 11.18 11.64 10,668 +0.27(+2.37%)
Jan 22, 2003 11.54 11.55 11.29 11.38 5,854 -0.15(-1.33%)
Jan 21, 2003 12.18 12.18 11.49 11.53 13,270 -0.61(-5.06%)
Jan 17, 2003 12.22 12.25 11.88 12.14 8,716 -0.15(-1.25%)
Jan 16, 2003 12.26 12.38 12.22 12.30 8,846 +0.09(+0.76%)
Jan 15, 2003 12.43 12.43 12.14 12.21 7,675 -0.25(-2.04%)
Jan 14, 2003 12.12 12.47 11.99 12.46 11,448 +0.35(+2.92%)
Jan 13, 2003 12.61 12.66 12.05 12.11 45,535 -0.43(-3.43%)
Jan 10, 2003 12.38 12.73 12.11 12.54 27,190 +0.23(+1.87%)
Jan 09, 2003 11.85 12.33 11.85 12.31 19,515 +0.51(+4.30%)
Jan 08, 2003 11.51 11.81 11.30 11.80 19,515 +0.35(+3.09%)
Jan 07, 2003 11.51 11.53 11.18 11.45 54,512 +0.02(+0.13%)
Jan 06, 2003 11.42 11.43 11.29 11.43 45,535 -0.15(-1.26%)
Jan 03, 2003 11.68 11.68 11.34 11.58 21,986 -0.11(-0.92%)
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.