Vail Resorts (NY: MTN )

190.42 -3.49 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 193.65 193.80 187.99 190.42 487,790 -3.49(-1.80%)
Dec 12, 2024 192.79 196.64 192.79 193.91 638,315 +1.34(+0.70%)
Dec 11, 2024 196.45 196.45 192.41 192.57 518,987 -2.87(-1.47%)
Dec 10, 2024 195.04 199.45 187.06 195.44 1,117,515 +4.77(+2.50%)
Dec 09, 2024 189.95 193.53 189.93 190.67 821,032 -0.03(-0.02%)
Dec 06, 2024 193.74 195.64 189.43 190.70 512,116 -0.49(-0.26%)
Dec 05, 2024 192.00 195.64 190.69 191.19 1,137,544 -0.66(-0.34%)
Dec 04, 2024 180.14 191.95 180.11 191.85 1,242,144 +10.85(+5.99%)
Dec 03, 2024 176.26 183.20 173.97 181.00 962,957 +4.15(+2.35%)
Dec 02, 2024 179.46 179.46 175.63 176.85 642,783 -2.39(-1.33%)
Nov 29, 2024 182.00 182.50 178.69 179.24 346,843 -3.02(-1.66%)
Nov 27, 2024 182.87 184.68 181.90 182.26 391,485 -0.31(-0.17%)
Nov 26, 2024 186.21 186.60 182.50 182.57 464,188 -4.56(-2.44%)
Nov 25, 2024 186.28 191.19 185.41 187.13 1,004,180 +2.89(+1.57%)
Nov 22, 2024 180.82 186.39 180.06 184.24 451,553 +3.07(+1.69%)
Nov 21, 2024 177.18 182.10 176.09 181.17 556,904 +4.40(+2.49%)
Nov 20, 2024 174.00 177.06 173.93 176.77 367,017 +1.82(+1.04%)
Nov 19, 2024 174.28 175.28 172.39 174.95 302,428 -1.48(-0.84%)
Nov 18, 2024 175.69 177.78 175.29 176.43 445,541 +0.15(+0.09%)
Nov 15, 2024 178.44 178.45 173.59 176.28 400,090 -2.03(-1.14%)
Nov 14, 2024 178.47 181.02 176.15 178.31 358,445 -1.54(-0.86%)
Nov 13, 2024 182.18 182.91 178.35 179.85 384,902 -2.54(-1.39%)
Nov 12, 2024 179.94 183.61 179.94 182.39 411,940 +0.57(+0.31%)
Nov 11, 2024 179.86 183.83 179.00 181.82 662,153 +3.96(+2.23%)
Nov 08, 2024 173.93 178.23 173.18 177.86 363,223 +3.34(+1.91%)
Nov 07, 2024 179.90 179.90 173.96 174.52 670,594 -5.46(-3.03%)
Nov 06, 2024 172.48 180.14 172.04 179.98 857,108 +12.01(+7.15%)
Nov 05, 2024 166.43 168.10 165.62 167.97 355,027 +1.35(+0.81%)
Nov 04, 2024 165.78 167.28 165.20 166.62 414,261 +0.83(+0.50%)
Nov 01, 2024 165.95 167.42 165.00 165.79 370,242 +0.10(+0.06%)
Oct 31, 2024 168.19 169.51 165.52 165.69 394,571 -3.15(-1.87%)
Oct 30, 2024 168.50 170.56 168.50 168.84 314,828 -0.37(-0.22%)
Oct 29, 2024 170.00 170.86 168.65 169.21 449,241 -1.41(-0.83%)
Oct 28, 2024 169.39 171.87 169.21 170.62 339,823 +2.40(+1.43%)
Oct 25, 2024 168.52 169.36 167.91 168.22 251,795 +0.29(+0.17%)
Oct 24, 2024 169.06 170.03 166.94 167.93 357,900 -0.57(-0.34%)
Oct 23, 2024 170.47 171.12 167.70 168.50 475,756 -2.07(-1.21%)
Oct 22, 2024 167.73 171.08 166.92 170.57 434,152 +3.20(+1.91%)
Oct 21, 2024 172.09 173.37 167.26 167.37 714,470 -5.38(-3.11%)
Oct 18, 2024 172.11 173.68 171.17 172.75 432,390 +1.51(+0.88%)
Oct 17, 2024 172.07 173.72 170.68 171.24 282,539 -0.62(-0.36%)
Oct 16, 2024 172.07 172.67 170.53 171.86 439,413 +0.85(+0.50%)
Oct 15, 2024 173.25 176.10 170.18 171.01 585,493 -2.32(-1.34%)
Oct 14, 2024 172.04 173.70 170.81 173.33 430,342 +0.53(+0.31%)
Oct 11, 2024 169.99 173.00 169.99 172.80 506,861 +2.71(+1.59%)
Oct 10, 2024 170.83 172.00 169.10 170.09 408,516 -0.31(-0.18%)
Oct 09, 2024 170.39 172.25 169.23 170.40 425,123 +0.04(+0.02%)
Oct 08, 2024 169.15 171.93 167.55 170.36 571,326 -0.95(-0.55%)
Oct 07, 2024 171.84 172.01 169.35 171.31 672,068 +0.31(+0.18%)
Oct 04, 2024 173.72 174.32 169.30 171.00 484,198 -0.83(-0.48%)
Oct 03, 2024 171.20 172.13 169.61 171.83 417,422 -1.82(-1.05%)
Oct 02, 2024 171.26 174.81 170.28 173.65 653,966 +2.79(+1.64%)
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.