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 (%)
Jul 31, 2018 235.29 239.09 234.14 237.35 304,700 +2.37(+1.01%)
Jul 30, 2018 237.48 238.89 234.12 234.99 193,169 -2.67(-1.12%)
Jul 27, 2018 245.64 245.88 234.40 237.66 248,926 -6.65(-2.72%)
Jul 26, 2018 243.31 246.75 242.48 244.31 125,636 +0.01(+0.00%)
Jul 25, 2018 241.38 245.28 240.92 244.30 168,281 +3.39(+1.41%)
Jul 24, 2018 247.27 247.27 238.02 240.91 310,501 -5.15(-2.09%)
Jul 23, 2018 245.13 247.11 245.11 246.06 252,432 +1.53(+0.63%)
Jul 20, 2018 245.34 246.66 244.36 244.52 369,891 -0.14(-0.06%)
Jul 19, 2018 247.28 248.02 244.37 244.66 409,683 -2.91(-1.17%)
Jul 18, 2018 249.96 249.99 247.05 247.57 181,322 -1.37(-0.55%)
Jul 17, 2018 246.12 249.68 245.19 248.94 210,696 +1.93(+0.78%)
Jul 16, 2018 247.59 248.11 245.27 247.01 182,314 +0.08(+0.03%)
Jul 13, 2018 244.84 247.09 244.52 246.93 153,738 +2.07(+0.84%)
Jul 12, 2018 244.37 246.60 241.48 244.87 172,624 +1.05(+0.43%)
Jul 11, 2018 240.57 244.59 239.58 243.82 190,390 +1.50(+0.62%)
Jul 10, 2018 244.32 246.22 241.33 242.32 320,618 -1.95(-0.80%)
Jul 09, 2018 244.09 244.61 242.37 244.26 250,877 +1.10(+0.45%)
Jul 06, 2018 240.54 243.94 239.70 243.17 232,034 +3.56(+1.48%)
Jul 05, 2018 240.73 241.27 238.89 239.61 263,321 +0.33(+0.14%)
Jul 03, 2018 239.28 239.28 239.28 0 +0.63(+0.26%)
Jul 02, 2018 234.53 238.61 234.11 238.65 210,262 +3.59(+1.53%)
Jun 29, 2018 234.25 236.14 233.14 235.06 290,507 +2.15(+0.92%)
Jun 28, 2018 231.90 233.64 229.85 232.91 391,790 +0.88(+0.38%)
Jun 27, 2018 237.78 238.88 231.85 232.02 327,657 -5.33(-2.25%)
Jun 26, 2018 235.48 238.52 235.48 237.35 360,553 +1.86(+0.79%)
Jun 25, 2018 238.77 239.97 232.51 235.50 327,507 -3.96(-1.65%)
Jun 22, 2018 237.99 240.69 237.65 239.45 536,980 +1.69(+0.71%)
Jun 21, 2018 238.40 239.90 237.20 237.76 447,983 -0.95(-0.40%)
Jun 20, 2018 240.47 242.95 237.52 238.72 485,561 -0.74(-0.31%)
Jun 19, 2018 240.58 242.55 238.39 239.46 492,456 -3.61(-1.48%)
Jun 18, 2018 240.59 244.15 240.21 243.07 424,908 +2.46(+1.02%)
Jun 15, 2018 242.09 239.68 240.61 306,223 +0.93(+0.39%)
Jun 14, 2018 236.31 240.41 236.31 239.68 326,617 +4.45(+1.89%)
Jun 13, 2018 238.22 238.29 234.40 235.23 453,096 -3.10(-1.30%)
Jun 12, 2018 233.53 240.74 232.85 238.34 545,727 +6.40(+2.76%)
Jun 11, 2018 236.50 237.13 230.63 231.93 717,929 -2.78(-1.18%)
Jun 08, 2018 232.17 246.29 230.63 234.71 988,067 +3.86(+1.67%)
Jun 07, 2018 233.00 236.12 228.96 230.85 739,076 +9.91(+4.48%)
Jun 06, 2018 221.26 218.71 220.94 462,278 +1.82(+0.83%)
Jun 05, 2018 218.24 219.98 215.47 219.11 506,730 +1.65(+0.76%)
Jun 04, 2018 210.43 217.46 209.81 217.46 687,819 +8.15(+3.89%)
Jun 01, 2018 206.26 209.61 206.26 209.31 363,519 +3.98(+1.94%)
May 31, 2018 207.37 208.10 205.08 205.33 250,887 -2.00(-0.97%)
May 30, 2018 206.01 209.17 205.41 207.33 289,562 +2.12(+1.03%)
May 29, 2018 204.30 205.71 203.05 205.22 229,117 -0.58(-0.28%)
May 25, 2018 205.79 205.79 205.79 0 +2.58(+1.27%)
May 24, 2018 202.26 203.69 201.28 203.21 233,171 +0.92(+0.46%)
May 23, 2018 201.70 202.56 200.11 202.29 227,533 +0.17(+0.08%)
May 22, 2018 204.96 205.79 202.05 202.12 146,935 -2.32(-1.13%)
May 21, 2018 204.31 205.68 204.28 204.44 188,338 +0.69(+0.34%)
May 18, 2018 202.09 204.18 201.88 203.75 136,008 +1.99(+0.98%)
May 17, 2018 200.99 202.95 200.99 201.76 146,526 +0.53(+0.26%)
May 16, 2018 201.51 203.08 200.92 201.23 261,711 -0.12(-0.06%)
May 15, 2018 202.14 203.77 200.63 201.35 282,735 -1.48(-0.73%)
May 14, 2018 203.35 204.26 202.21 202.84 207,548 -0.14(-0.07%)
May 11, 2018 199.54 203.13 199.54 202.97 489,590 +3.70(+1.86%)
May 10, 2018 197.38 200.20 196.71 199.27 200,980 +1.95(+0.99%)
May 09, 2018 195.45 198.11 194.73 197.32 180,286 +2.43(+1.25%)
May 08, 2018 194.27 195.63 192.91 194.89 324,735 +0.27(+0.14%)
May 07, 2018 194.49 195.16 192.55 194.62 169,237 +0.41(+0.21%)
May 04, 2018 191.38 194.76 189.93 194.22 202,373 +2.78(+1.45%)
May 03, 2018 188.93 192.38 188.93 191.44 371,569 +2.00(+1.05%)
May 02, 2018 192.01 192.50 189.35 189.44 469,010 -3.02(-1.57%)
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.