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 (%)
Jul 29, 2016 117.58 118.32 116.78 117.55 285,661 -0.25(-0.21%)
Jul 28, 2016 116.29 118.00 116.04 117.79 432,800 +1.31(+1.13%)
Jul 27, 2016 118.02 118.02 115.63 116.48 353,704 -0.85(-0.72%)
Jul 26, 2016 118.85 119.07 117.08 117.33 328,012 -1.25(-1.05%)
Jul 25, 2016 118.86 119.19 118.34 118.58 707,784 -0.17(-0.14%)
Jul 22, 2016 118.34 119.05 117.86 118.75 402,128 +0.81(+0.69%)
Jul 21, 2016 118.77 118.92 117.39 117.93 170,981 -0.63(-0.53%)
Jul 20, 2016 118.65 118.96 118.15 118.57 411,999 +0.31(+0.26%)
Jul 19, 2016 118.28 118.80 117.97 118.25 291,661 +0.30(+0.25%)
Jul 18, 2016 118.40 118.89 117.66 117.96 318,552 -0.30(-0.26%)
Jul 15, 2016 118.44 118.84 117.74 118.26 322,461 +0.30(+0.25%)
Jul 14, 2016 118.90 119.20 117.93 117.97 340,894 -0.17(-0.15%)
Jul 13, 2016 118.76 119.10 118.03 118.14 448,429 -0.83(-0.70%)
Jul 12, 2016 117.90 119.45 117.80 118.97 498,595 +1.77(+1.51%)
Jul 11, 2016 115.30 117.93 115.30 117.20 433,562 +1.99(+1.73%)
Jul 08, 2016 115.16 114.70 114.84 115.21 254,775 +0.52(+0.45%)
Jul 07, 2016 114.11 114.88 114.05 114.70 298,675 +0.74(+0.65%)
Jul 06, 2016 113.50 114.43 113.00 113.96 639,758 +0.30(+0.27%)
Jul 05, 2016 113.83 114.20 112.87 113.65 354,144 -0.32(-0.28%)
Jul 01, 2016 113.72 113.97 113.97 113.97 322,415 +0.40(+0.35%)
Jun 30, 2016 112.10 113.95 112.04 113.57 667,669 +2.01(+1.80%)
Jun 29, 2016 111.35 112.58 111.35 111.56 327,033 +1.18(+1.07%)
Jun 28, 2016 110.93 111.15 108.99 110.38 521,575 +0.53(+0.48%)
Jun 27, 2016 110.06 111.87 109.30 109.85 642,643 -1.42(-1.28%)
Jun 24, 2016 111.99 115.34 110.68 111.27 3,900,288 -3.80(-3.30%)
Jun 23, 2016 114.11 115.07 113.55 115.07 484,321 +1.95(+1.73%)
Jun 22, 2016 111.95 114.00 111.83 113.11 570,469 +1.27(+1.13%)
Jun 21, 2016 112.63 112.63 110.84 111.85 530,390 -0.32(-0.28%)
Jun 20, 2016 112.87 112.87 111.28 112.17 541,545 +0.99(+0.89%)
Jun 17, 2016 112.86 112.86 110.54 111.18 457,449 -1.38(-1.23%)
Jun 16, 2016 111.80 112.74 111.65 112.56 232,023 -0.23(-0.20%)
Jun 15, 2016 112.77 114.05 112.70 112.79 399,670 +0.09(+0.08%)
Jun 14, 2016 113.45 113.78 112.31 112.70 499,232 -1.16(-1.02%)
Jun 13, 2016 115.97 116.50 113.64 113.86 513,874 -2.57(-2.20%)
Jun 10, 2016 113.83 116.88 113.60 116.42 697,016 +2.71(+2.39%)
Jun 09, 2016 112.57 114.64 108.69 113.71 900,355 +3.23(+2.93%)
Jun 08, 2016 110.56 110.81 109.56 110.48 546,047 -0.16(-0.14%)
Jun 07, 2016 109.41 110.96 109.16 110.63 447,666 +1.71(+1.57%)
Jun 06, 2016 109.31 109.66 108.08 108.92 237,399 -0.55(-0.51%)
Jun 03, 2016 109.14 110.12 107.39 109.48 521,098 +0.28(+0.25%)
Jun 02, 2016 107.00 109.23 107.00 109.20 322,902 +1.82(+1.70%)
Jun 01, 2016 107.08 108.47 106.87 107.38 226,338 +0.16(+0.15%)
May 31, 2016 106.82 107.45 105.99 107.22 190,193 +0.68(+0.64%)
May 27, 2016 105.61 106.54 106.54 106.54 115,438 +0.91(+0.86%)
May 26, 2016 105.84 105.89 105.22 105.63 189,943 +0.08(+0.08%)
May 25, 2016 105.35 105.83 105.01 105.55 188,584 +0.15(+0.14%)
May 24, 2016 104.32 105.58 104.19 105.40 185,962 +1.71(+1.65%)
May 23, 2016 103.28 104.36 102.62 103.69 183,747 +0.51(+0.49%)
May 20, 2016 102.55 103.69 101.80 103.19 199,385 +0.75(+0.73%)
May 19, 2016 102.56 103.16 101.47 102.44 202,267 -0.47(-0.46%)
May 18, 2016 102.36 103.34 101.29 102.91 259,381 +0.20(+0.19%)
May 17, 2016 104.53 104.63 102.30 102.72 341,198 -2.08(-1.98%)
May 16, 2016 104.17 104.96 103.67 104.79 202,833 +0.56(+0.53%)
May 13, 2016 105.03 105.56 103.77 104.23 206,618 -1.00(-0.95%)
May 12, 2016 104.90 105.49 103.88 105.23 193,127 +0.86(+0.82%)
May 11, 2016 107.67 107.67 104.28 104.37 297,072 -3.72(-3.44%)
May 10, 2016 106.82 108.27 106.41 108.09 285,398 +1.85(+1.75%)
May 09, 2016 106.60 107.36 105.89 106.24 257,828 -0.38(-0.36%)
May 06, 2016 104.90 106.75 104.30 106.62 183,690 +1.19(+1.12%)
May 05, 2016 105.56 105.66 104.56 105.44 184,767 -0.26(-0.25%)
May 04, 2016 105.52 106.18 105.18 105.70 276,473 -0.36(-0.34%)
May 03, 2016 106.11 107.03 105.62 106.06 298,226 -0.76(-0.71%)
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.