Vail Resorts (NY: MTN )

165.69 -3.15 (-1.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.25 14.41 14.21 14.33 139,614 -0.02(-0.10%)
Jun 29, 2004 13.88 14.34 13.61 14.34 166,895 +0.36(+2.57%)
Jun 28, 2004 14.13 14.22 13.92 13.98 122,095 -0.14(-1.01%)
Jun 25, 2004 13.84 14.13 13.82 14.13 138,812 +0.32(+2.33%)
Jun 24, 2004 13.61 13.91 13.52 13.80 165,825 +0.19(+1.43%)
Jun 23, 2004 13.21 13.65 13.12 13.61 268,530 +0.41(+3.12%)
Jun 22, 2004 13.09 13.33 13.08 13.20 144,562 -0.04(-0.34%)
Jun 21, 2004 12.94 13.42 12.94 13.24 147,905 +0.37(+2.91%)
Jun 18, 2004 13.12 13.12 12.86 12.87 96,419 -0.28(-2.10%)
Jun 17, 2004 13.09 13.16 13.03 13.15 92,140 +0.06(+0.46%)
Jun 16, 2004 13.06 13.24 13.03 13.09 133,195 +0.04(+0.29%)
Jun 15, 2004 12.64 13.41 12.64 13.05 380,730 +0.49(+3.87%)
Jun 14, 2004 11.96 12.71 11.76 12.56 229,882 +0.92(+7.90%)
Jun 10, 2004 11.46 11.74 11.33 11.64 62,719 +0.09(+0.78%)
Jun 09, 2004 11.49 11.96 11.48 11.55 86,389 +0.06(+0.52%)
Jun 08, 2004 11.39 11.61 11.30 11.49 38,514 +0.03(+0.26%)
Jun 07, 2004 11.37 11.52 11.25 11.46 64,056 +0.20(+1.79%)
Jun 04, 2004 11.34 11.52 11.25 11.26 43,997 +0.00(+0.00%)
Jun 03, 2004 11.37 11.38 11.22 11.26 31,426 -0.05(-0.46%)
Jun 02, 2004 11.42 11.43 11.23 11.31 78,499 -0.07(-0.59%)
Jun 01, 2004 11.22 11.49 11.20 11.38 39,717 +0.20(+1.81%)
May 28, 2004 11.22 11.37 11.14 11.18 138,143 -0.04(-0.33%)
May 27, 2004 11.22 11.27 11.14 11.22 74,755 +0.00(+0.00%)
May 26, 2004 11.40 11.40 11.13 11.22 53,090 -0.17(-1.51%)
May 25, 2004 11.04 11.42 11.04 11.39 61,917 +0.35(+3.18%)
May 24, 2004 10.91 11.15 10.88 11.04 26,077 +0.13(+1.16%)
May 21, 2004 10.97 11.16 10.88 10.91 27,548 -0.06(-0.55%)
May 20, 2004 10.70 11.07 10.69 10.97 74,621 +0.27(+2.52%)
May 19, 2004 10.74 10.92 10.63 10.70 92,541 +0.15(+1.42%)
May 18, 2004 10.38 10.66 10.36 10.55 96,954 +0.17(+1.66%)
May 17, 2004 10.73 10.73 10.27 10.38 89,331 -0.37(-3.48%)
May 14, 2004 10.95 11.10 10.73 10.75 92,942 -0.13(-1.17%)
May 13, 2004 11.06 11.07 10.85 10.88 62,050 -0.18(-1.62%)
May 12, 2004 11.22 11.22 10.86 11.06 72,882 -0.23(-2.05%)
May 11, 2004 11.11 11.29 11.03 11.29 82,645 +0.25(+2.30%)
May 10, 2004 11.25 11.33 10.95 11.04 91,204 -0.28(-2.45%)
May 07, 2004 11.48 11.67 11.31 11.31 113,269 -0.19(-1.69%)
May 06, 2004 11.50 11.75 11.44 11.51 88,529 +0.07(+0.59%)
May 05, 2004 11.44 11.76 11.40 11.44 53,358 +0.00(+0.00%)
May 04, 2004 11.46 11.67 11.43 11.44 233,493 -0.04(-0.33%)
May 03, 2004 11.59 11.70 11.45 11.48 151,248 -0.15(-1.29%)
Apr 30, 2004 11.67 11.80 11.59 11.63 86,924 -0.04(-0.32%)
Apr 29, 2004 11.65 11.74 11.63 11.67 120,223 -0.02(-0.19%)
Apr 28, 2004 11.81 11.87 11.67 11.69 120,758 -0.19(-1.64%)
Apr 27, 2004 11.78 12.05 11.78 11.88 44,799 +0.02(+0.19%)
Apr 26, 2004 11.93 12.04 11.78 11.86 41,723 -0.07(-0.56%)
Apr 23, 2004 12.26 12.26 11.67 11.93 164,889 -0.36(-2.92%)
Apr 22, 2004 11.96 12.48 11.96 12.29 153,121 +0.32(+2.69%)
Apr 21, 2004 11.80 12.02 11.78 11.96 51,352 +0.16(+1.39%)
Apr 20, 2004 12.00 12.14 11.78 11.80 84,651 -0.09(-0.75%)
Apr 19, 2004 11.99 11.99 11.74 11.89 53,090 -0.10(-0.87%)
Apr 16, 2004 11.91 12.09 11.87 11.99 70,074 +0.19(+1.58%)
Apr 15, 2004 11.82 12.00 11.81 11.81 103,373 +0.06(+0.51%)
Apr 14, 2004 11.85 11.86 11.74 11.75 90,802 -0.10(-0.88%)
Apr 13, 2004 12.23 12.25 11.85 11.85 265,187 -0.33(-2.70%)
Apr 12, 2004 12.11 12.23 12.02 12.18 73,150 +0.10(+0.87%)
Apr 08, 2004 12.21 12.23 11.99 12.08 54,695 +0.00(+0.00%)
Apr 07, 2004 12.45 12.45 12.06 12.08 79,970 -0.37(-3.00%)
Apr 06, 2004 12.60 12.60 12.33 12.45 105,111 -0.14(-1.13%)
Apr 05, 2004 12.38 12.60 12.23 12.59 150,981 +0.29(+2.37%)
Apr 02, 2004 11.89 12.38 11.84 12.30 221,992 +0.45(+3.79%)
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.