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 31, 2019 218.34 219.40 215.52 217.61 256,154 -0.51(-0.23%)
Jul 30, 2019 216.52 218.34 215.43 218.12 297,709 +0.14(+0.07%)
Jul 29, 2019 219.51 220.39 216.70 217.98 257,891 -1.58(-0.72%)
Jul 26, 2019 219.84 220.24 218.41 219.56 253,983 +1.73(+0.79%)
Jul 25, 2019 214.88 218.56 214.04 217.83 281,890 +2.97(+1.38%)
Jul 24, 2019 215.56 216.72 213.68 214.87 550,381 -0.51(-0.24%)
Jul 23, 2019 208.84 215.78 207.79 215.38 546,018 +7.70(+3.71%)
Jul 22, 2019 200.55 208.54 200.38 207.68 902,370 +8.44(+4.24%)
Jul 19, 2019 202.41 202.61 199.24 199.24 232,572 -2.63(-1.30%)
Jul 18, 2019 202.16 202.85 199.94 201.87 314,346 -0.88(-0.44%)
Jul 17, 2019 204.87 205.54 200.97 202.75 261,817 -2.26(-1.10%)
Jul 16, 2019 202.13 205.62 201.87 205.01 275,199 +3.24(+1.61%)
Jul 15, 2019 200.64 202.71 199.81 201.78 411,430 +0.96(+0.48%)
Jul 12, 2019 201.77 203.82 200.56 200.81 231,553 -0.32(-0.16%)
Jul 11, 2019 198.44 201.57 197.94 201.13 358,120 +2.89(+1.46%)
Jul 10, 2019 200.42 202.15 198.10 198.24 207,118 -1.16(-0.58%)
Jul 09, 2019 197.25 199.66 197.25 199.40 334,876 +1.55(+0.79%)
Jul 08, 2019 196.55 198.53 194.64 197.85 449,580 +0.93(+0.47%)
Jul 05, 2019 199.08 199.51 196.86 196.92 282,757 -3.09(-1.54%)
Jul 03, 2019 197.59 202.08 197.10 200.01 249,112 +3.36(+1.71%)
Jul 02, 2019 195.99 198.00 193.83 196.65 638,799 +0.10(+0.05%)
Jul 01, 2019 198.98 199.85 195.89 196.55 494,672 -0.46(-0.23%)
Jun 28, 2019 196.86 198.48 196.86 197.01 722,414 +1.31(+0.67%)
Jun 27, 2019 194.36 196.79 194.36 195.70 737,537 +1.87(+0.97%)
Jun 26, 2019 197.56 197.93 193.07 193.83 313,182 -3.43(-1.74%)
Jun 25, 2019 199.22 199.88 197.16 197.26 325,573 -2.35(-1.18%)
Jun 24, 2019 202.25 202.90 199.24 199.61 586,930 -2.32(-1.15%)
Jun 21, 2019 203.56 205.15 201.50 201.93 523,451 -2.47(-1.21%)
Jun 20, 2019 207.12 208.66 204.15 204.40 366,797 -2.02(-0.98%)
Jun 19, 2019 206.50 207.46 203.49 206.42 299,525 -0.87(-0.42%)
Jun 18, 2019 208.57 209.74 206.26 207.29 348,984 -0.09(-0.04%)
Jun 17, 2019 206.93 208.44 204.96 207.37 277,269 +0.67(+0.33%)
Jun 14, 2019 204.11 207.66 203.11 206.70 298,886 +2.58(+1.26%)
Jun 13, 2019 206.69 209.05 203.27 204.12 325,745 -2.63(-1.27%)
Jun 12, 2019 203.21 207.35 201.47 206.75 309,495 +3.44(+1.69%)
Jun 11, 2019 206.97 207.15 201.74 203.31 461,984 -3.00(-1.45%)
Jun 10, 2019 208.75 208.75 204.12 206.31 638,388 -1.40(-0.67%)
Jun 07, 2019 199.10 214.35 199.10 207.71 1,651,983 +16.66(+8.72%)
Jun 06, 2019 191.71 192.03 188.89 191.05 377,218 -0.14(-0.07%)
Jun 05, 2019 191.97 192.10 186.63 191.19 596,820 +0.14(+0.07%)
Jun 04, 2019 187.86 191.17 185.64 191.05 483,777 +4.31(+2.31%)
Jun 03, 2019 188.17 189.91 185.26 186.74 366,219 -1.68(-0.89%)
May 31, 2019 186.86 188.54 184.81 188.42 294,206 -0.21(-0.11%)
May 30, 2019 188.37 190.34 186.75 188.63 325,005 +0.36(+0.19%)
May 29, 2019 189.69 190.73 187.72 188.27 220,299 -2.17(-1.14%)
May 28, 2019 187.96 192.55 187.96 190.44 473,852 +2.64(+1.40%)
May 24, 2019 186.12 188.66 185.59 187.81 280,620 +2.38(+1.28%)
May 23, 2019 187.92 187.92 184.34 185.43 276,034 -3.80(-2.01%)
May 22, 2019 190.88 191.47 188.98 189.22 240,156 -2.09(-1.09%)
May 21, 2019 190.07 192.28 188.39 191.31 288,583 +2.19(+1.16%)
May 20, 2019 191.53 191.71 189.11 189.12 335,123 -3.53(-1.83%)
May 17, 2019 193.83 195.15 191.96 192.65 258,928 -2.96(-1.51%)
May 16, 2019 193.87 197.84 192.77 195.61 286,097 +2.39(+1.24%)
May 15, 2019 191.03 194.12 190.08 193.22 302,118 +0.70(+0.36%)
May 14, 2019 192.29 195.09 191.42 192.52 252,676 +1.20(+0.63%)
May 13, 2019 193.66 194.14 189.74 191.32 391,080 -5.84(-2.96%)
May 10, 2019 196.53 197.80 193.12 197.16 205,498 -0.76(-0.39%)
May 09, 2019 196.36 198.53 193.21 197.92 246,353 -0.13(-0.07%)
May 08, 2019 197.22 198.94 194.89 198.05 180,455 +0.69(+0.35%)
May 07, 2019 197.37 198.12 194.63 197.36 260,753 -1.93(-0.97%)
May 06, 2019 199.06 200.18 196.63 199.29 786,339 -3.61(-1.78%)
May 03, 2019 201.29 203.64 200.79 202.90 324,802 +1.66(+0.82%)
May 02, 2019 201.70 203.28 198.42 201.24 269,731 -0.21(-0.10%)
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.