Vail Resorts (NY: MTN )

165.69 -3.15 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 191.76 192.31 187.03 187.06 523,669 -6.20(-3.21%)
Apr 29, 2024 195.84 198.00 192.74 193.26 525,705 -2.65(-1.35%)
Apr 26, 2024 196.66 200.68 195.76 195.91 353,837 -0.68(-0.35%)
Apr 25, 2024 198.34 199.01 195.84 196.59 560,198 -2.33(-1.17%)
Apr 24, 2024 202.37 203.64 197.76 198.92 738,990 -3.33(-1.65%)
Apr 23, 2024 198.84 204.03 198.84 202.25 471,262 +2.07(+1.04%)
Apr 22, 2024 202.05 202.05 198.06 200.17 744,182 -0.29(-0.14%)
Apr 19, 2024 206.64 209.94 200.26 200.46 1,706,899 -10.55(-5.00%)
Apr 18, 2024 217.12 217.15 210.79 211.01 535,350 -5.82(-2.68%)
Apr 17, 2024 221.45 222.69 216.79 216.83 397,348 -3.99(-1.81%)
Apr 16, 2024 223.91 224.01 220.24 220.82 479,158 -2.92(-1.31%)
Apr 15, 2024 226.59 227.12 223.14 223.74 556,997 -0.45(-0.20%)
Apr 12, 2024 224.50 226.06 222.79 224.19 546,030 -2.56(-1.13%)
Apr 11, 2024 229.41 230.71 226.57 226.75 607,470 -2.33(-1.02%)
Apr 10, 2024 226.93 229.19 225.96 229.09 665,993 -0.33(-0.14%)
Apr 09, 2024 228.06 229.83 226.97 229.41 495,923 +1.39(+0.61%)
Apr 08, 2024 227.05 228.14 226.03 228.02 590,787 +1.84(+0.81%)
Apr 05, 2024 223.93 226.43 223.93 226.18 389,131 +2.25(+1.01%)
Apr 04, 2024 226.68 228.13 222.84 223.93 458,004 -0.89(-0.40%)
Apr 03, 2024 218.30 224.98 217.20 224.82 686,416 +6.29(+2.88%)
Apr 02, 2024 217.02 219.04 216.68 218.53 430,467 -0.86(-0.39%)
Apr 01, 2024 219.46 220.63 217.31 219.38 418,071 -0.72(-0.33%)
Mar 28, 2024 217.51 221.38 216.55 220.11 352,012 +2.62(+1.20%)
Mar 27, 2024 215.08 217.58 214.43 217.49 354,238 +3.63(+1.70%)
Mar 26, 2024 216.80 216.80 212.97 213.85 436,076 -0.05(-0.02%)
Mar 25, 2024 216.39 216.39 212.91 213.90 442,172 -2.67(-1.23%)
Mar 22, 2024 220.13 220.13 216.02 216.57 283,685 -2.28(-1.04%)
Mar 21, 2024 221.69 222.63 217.91 218.85 311,960 -2.56(-1.16%)
Mar 20, 2024 220.24 223.50 219.95 221.41 377,376 +1.48(+0.67%)
Mar 19, 2024 218.85 221.79 218.30 219.94 473,432 +1.67(+0.77%)
Mar 18, 2024 214.96 220.14 214.96 218.26 744,661 +4.41(+2.06%)
Mar 15, 2024 214.49 218.07 213.35 213.85 1,977,126 -2.04(-0.95%)
Mar 14, 2024 214.19 216.90 214.03 215.90 567,125 -0.67(-0.31%)
Mar 13, 2024 222.50 225.47 216.21 216.56 493,856 -4.65(-2.10%)
Mar 12, 2024 210.22 224.34 210.22 221.22 1,027,827 +1.58(+0.72%)
Mar 11, 2024 219.55 223.81 219.25 219.63 692,642 +0.85(+0.39%)
Mar 08, 2024 216.96 220.77 213.30 218.78 737,063 -2.27(-1.03%)
Mar 07, 2024 223.98 224.24 220.51 221.05 471,992 -2.57(-1.15%)
Mar 06, 2024 225.07 230.56 223.00 223.62 1,043,296 +9.44(+4.41%)
Mar 05, 2024 213.36 216.97 210.94 214.19 560,461 +1.11(+0.52%)
Mar 04, 2024 224.35 224.35 211.23 213.08 885,013 -12.34(-5.47%)
Mar 01, 2024 224.88 225.78 222.24 225.42 389,802 +0.23(+0.10%)
Feb 29, 2024 225.53 226.36 224.19 225.19 528,629 +0.29(+0.13%)
Feb 28, 2024 221.78 225.38 221.60 224.89 274,701 +0.95(+0.42%)
Feb 27, 2024 222.89 225.25 222.87 223.94 247,309 +1.52(+0.68%)
Feb 26, 2024 229.01 229.01 221.51 222.43 338,675 -7.32(-3.19%)
Feb 23, 2024 230.91 231.37 227.96 229.75 293,136 -1.83(-0.79%)
Feb 22, 2024 227.53 231.65 226.18 231.58 407,888 +6.44(+2.86%)
Feb 21, 2024 223.46 225.54 222.87 225.14 327,972 +2.07(+0.93%)
Feb 20, 2024 219.69 223.54 219.41 223.06 376,638 +2.60(+1.18%)
Feb 16, 2024 221.04 223.05 220.39 220.46 283,841 -2.53(-1.14%)
Feb 15, 2024 219.56 224.16 219.56 223.00 242,138 +3.78(+1.73%)
Feb 14, 2024 218.93 219.22 215.10 219.21 284,885 +1.58(+0.73%)
Feb 13, 2024 218.39 219.14 215.29 217.63 306,680 -5.09(-2.29%)
Feb 12, 2024 218.97 223.63 218.97 222.72 355,080 +3.65(+1.66%)
Feb 09, 2024 216.25 219.56 215.74 219.07 264,828 +2.25(+1.04%)
Feb 08, 2024 217.93 218.19 214.69 216.83 247,498 +0.50(+0.23%)
Feb 07, 2024 215.10 218.16 214.38 216.33 228,722 -0.19(-0.09%)
Feb 06, 2024 216.00 218.54 215.05 216.52 475,117 +1.29(+0.60%)
Feb 05, 2024 215.74 216.54 213.60 215.23 289,479 -2.20(-1.01%)
Feb 02, 2024 215.36 219.47 211.96 217.43 348,803 +0.32(+0.15%)
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.