Skip to main content

Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.82 38.06 37.34 37.48 247,993 -0.48(-1.26%)
Mar 30, 2011 37.89 38.12 37.79 37.96 141,023 +0.35(+0.94%)
Mar 29, 2011 37.04 37.77 36.99 37.60 115,037 +0.53(+1.43%)
Mar 28, 2011 38.38 38.38 36.95 37.07 275,500 -1.22(-3.19%)
Mar 25, 2011 38.41 38.79 37.79 38.29 303,526 +0.16(+0.42%)
Mar 24, 2011 38.20 38.29 37.77 38.13 130,099 +0.21(+0.55%)
Mar 23, 2011 38.17 38.24 37.37 37.92 216,104 -0.40(-1.04%)
Mar 22, 2011 38.63 38.74 38.22 38.32 167,250 -0.20(-0.52%)
Mar 21, 2011 38.57 38.64 38.30 38.52 315,661 +0.95(+2.52%)
Mar 18, 2011 37.52 37.81 37.24 37.58 554,502 +0.82(+2.24%)
Mar 17, 2011 37.22 37.22 36.67 36.76 203,905 +0.28(+0.78%)
Mar 16, 2011 37.46 37.54 36.23 36.47 368,656 -1.11(-2.95%)
Mar 15, 2011 37.27 37.91 37.17 37.58 303,634 +0.17(+0.45%)
Mar 14, 2011 37.67 38.26 37.33 37.41 321,491 -0.71(-1.87%)
Mar 11, 2011 37.18 38.55 37.16 38.12 373,566 +0.76(+2.04%)
Mar 10, 2011 38.24 38.98 37.31 37.36 708,013 -0.94(-2.45%)
Mar 09, 2011 38.39 38.61 38.05 38.30 286,678 +0.15(+0.38%)
Mar 08, 2011 36.88 38.45 36.66 38.16 337,287 +1.26(+3.42%)
Mar 07, 2011 37.43 37.98 36.12 36.89 457,914 +0.12(+0.31%)
Mar 04, 2011 37.19 37.29 36.46 36.78 202,628 -0.38(-1.03%)
Mar 03, 2011 37.13 37.49 37.07 37.16 273,285 +0.55(+1.49%)
Mar 02, 2011 36.66 37.06 36.19 36.62 139,543 -0.13(-0.36%)
Mar 01, 2011 37.68 37.86 36.23 36.75 371,426 -0.76(-2.03%)
Feb 28, 2011 38.25 38.32 36.73 37.51 459,999 -0.50(-1.31%)
Feb 25, 2011 36.40 38.06 36.40 38.01 669,133 +2.34(+6.57%)
Feb 24, 2011 35.51 35.90 35.11 35.66 319,422 +0.13(+0.37%)
Feb 23, 2011 36.13 36.30 34.97 35.53 334,147 -0.57(-1.58%)
Feb 22, 2011 37.43 37.44 36.03 36.10 380,543 -1.79(-4.73%)
Feb 18, 2011 38.18 38.18 37.71 37.89 213,057 -0.20(-0.52%)
Feb 17, 2011 38.02 38.26 37.93 38.09 130,421 -0.07(-0.18%)
Feb 16, 2011 38.48 38.62 37.83 38.16 263,135 -0.16(-0.42%)
Feb 15, 2011 38.77 38.79 38.11 38.32 227,563 -0.60(-1.54%)
Feb 14, 2011 38.89 39.01 38.49 38.92 241,169 -0.05(-0.14%)
Feb 11, 2011 38.19 39.15 38.01 38.98 245,170 +0.61(+1.58%)
Feb 10, 2011 37.94 38.53 37.89 38.37 138,782 +0.11(+0.28%)
Feb 09, 2011 38.32 38.71 38.06 38.26 148,806 -0.26(-0.68%)
Feb 08, 2011 38.29 38.52 37.89 38.52 152,679 +0.23(+0.60%)
Feb 07, 2011 37.74 38.51 37.43 38.29 234,493 +0.62(+1.65%)
Feb 04, 2011 37.71 37.82 37.29 37.67 174,684 -0.07(-0.18%)
Feb 03, 2011 37.99 38.29 37.62 37.74 324,457 -0.35(-0.93%)
Feb 02, 2011 38.00 38.22 37.44 38.09 342,216 -0.08(-0.20%)
Feb 01, 2011 37.25 38.29 37.12 38.17 262,555 +1.24(+3.35%)
Jan 31, 2011 37.00 37.42 36.58 36.93 249,074 +0.09(+0.25%)
Jan 28, 2011 38.39 38.65 36.76 36.84 276,793 -1.58(-4.12%)
Jan 27, 2011 38.69 38.79 38.09 38.42 254,255 -0.28(-0.73%)
Jan 26, 2011 37.53 39.12 37.53 38.71 338,309 +1.32(+3.54%)
Jan 25, 2011 37.92 37.92 37.10 37.39 502,931 -0.81(-2.11%)
Jan 24, 2011 38.02 38.40 37.56 38.19 320,002 +0.21(+0.55%)
Jan 21, 2011 39.07 39.07 37.85 37.99 336,249 -0.60(-1.55%)
Jan 20, 2011 39.15 39.28 38.44 38.59 241,345 -0.78(-1.97%)
Jan 19, 2011 40.22 40.22 39.23 39.36 352,263 -0.96(-2.38%)
Jan 18, 2011 40.70 40.81 39.88 40.32 250,529 -0.51(-1.24%)
Jan 14, 2011 40.58 40.85 40.31 40.83 284,450 +0.25(+0.63%)
Jan 13, 2011 40.08 40.58 40.00 40.58 228,644 +0.48(+1.19%)
Jan 12, 2011 39.83 40.24 39.71 40.10 256,085 +0.58(+1.48%)
Jan 11, 2011 39.32 39.88 38.91 39.52 589,598 -0.42(-1.04%)
Jan 10, 2011 39.41 40.20 38.82 39.93 485,080 +0.35(+0.87%)
Jan 07, 2011 40.64 40.88 39.19 39.58 369,568 -1.02(-2.52%)
Jan 06, 2011 40.64 40.75 40.05 40.61 457,414 -0.08(-0.19%)
Jan 05, 2011 39.82 41.03 39.70 40.68 207,459 +0.75(+1.87%)
Jan 04, 2011 40.42 40.61 39.43 39.94 220,486 -0.38(-0.93%)
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.