Vail Resorts (NY: MTN )

183.35 +0.95 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 281.93 284.41 276.62 280.46 589,113 +1.29(+0.46%)
Feb 25, 2021 291.65 292.57 277.44 279.18 368,734 -10.85(-3.74%)
Feb 24, 2021 276.22 290.51 274.68 290.03 505,101 +14.70(+5.34%)
Feb 23, 2021 279.34 279.52 271.05 275.32 379,403 -4.02(-1.44%)
Feb 22, 2021 277.00 284.29 273.89 279.34 532,782 +3.34(+1.21%)
Feb 19, 2021 268.44 278.64 268.44 276.00 363,234 +8.41(+3.14%)
Feb 18, 2021 266.69 271.85 263.07 267.59 332,565 -1.21(-0.45%)
Feb 17, 2021 270.19 272.65 267.56 268.80 241,594 -3.80(-1.39%)
Feb 16, 2021 261.67 273.28 261.67 272.60 575,561 +11.92(+4.57%)
Feb 12, 2021 258.83 264.04 258.53 260.68 312,194 +0.59(+0.23%)
Feb 11, 2021 262.79 264.21 257.82 260.09 380,379 -1.75(-0.67%)
Feb 10, 2021 259.33 263.78 257.51 261.84 299,269 +5.08(+1.98%)
Feb 09, 2021 259.09 261.37 256.75 256.76 317,139 -2.93(-1.13%)
Feb 08, 2021 255.62 259.95 253.92 259.69 290,036 +4.36(+1.71%)
Feb 05, 2021 257.07 258.16 254.27 255.33 271,847 +0.58(+0.23%)
Feb 04, 2021 252.48 256.60 251.50 254.75 443,197 +3.92(+1.56%)
Feb 03, 2021 243.05 254.28 241.30 250.83 1,065,383 +9.76(+4.05%)
Feb 02, 2021 239.54 243.28 239.09 241.07 2,182,795 +3.56(+1.50%)
Feb 01, 2021 243.35 245.48 237.13 237.51 404,373 -3.75(-1.55%)
Jan 29, 2021 239.71 245.01 238.57 241.26 326,966 -1.40(-0.58%)
Jan 28, 2021 242.17 246.64 241.26 242.66 272,895 +3.90(+1.63%)
Jan 27, 2021 247.47 248.99 237.21 238.76 512,036 -10.82(-4.34%)
Jan 26, 2021 250.09 252.18 245.85 249.58 419,233 +1.37(+0.55%)
Jan 25, 2021 246.28 250.33 243.13 248.21 216,258 +1.84(+0.75%)
Jan 22, 2021 248.63 252.86 245.27 246.37 279,233 -1.30(-0.52%)
Jan 21, 2021 244.18 249.04 242.23 247.66 265,989 +4.17(+1.71%)
Jan 20, 2021 248.16 249.22 242.53 243.49 458,990 -3.25(-1.32%)
Jan 19, 2021 252.98 254.23 244.92 246.74 405,876 -5.90(-2.33%)
Jan 15, 2021 260.55 261.99 250.82 252.63 542,702 -9.69(-3.69%)
Jan 14, 2021 260.35 266.92 259.92 262.32 480,264 +4.21(+1.63%)
Jan 13, 2021 255.98 260.83 254.74 258.11 381,081 +0.69(+0.27%)
Jan 12, 2021 255.81 258.12 250.93 257.42 294,570 +1.75(+0.68%)
Jan 11, 2021 249.91 257.95 249.91 255.67 246,062 +2.50(+0.99%)
Jan 08, 2021 259.56 261.56 251.54 253.18 337,880 -5.89(-2.27%)
Jan 07, 2021 264.02 264.52 258.18 259.07 281,176 -1.76(-0.67%)
Jan 06, 2021 247.80 260.99 247.80 260.83 648,472 +14.19(+5.75%)
Jan 05, 2021 243.64 247.43 242.38 246.64 254,407 +2.61(+1.07%)
Jan 04, 2021 252.02 253.36 242.46 244.03 387,195 -9.03(-3.57%)
Dec 31, 2020 253.05 253.05 253.05 214,348 +1.80(+0.71%)
Dec 30, 2020 245.92 252.48 245.35 251.26 214,348 +6.30(+2.57%)
Dec 29, 2020 249.15 250.85 244.81 244.96 250,371 -4.10(-1.65%)
Dec 28, 2020 250.61 252.32 248.04 249.06 274,776 -0.53(-0.21%)
Dec 24, 2020 248.88 249.62 245.98 249.60 125,230 +1.53(+0.62%)
Dec 23, 2020 246.46 249.46 243.43 248.06 320,184 +1.88(+0.76%)
Dec 22, 2020 245.68 247.34 241.99 246.19 342,434 +0.61(+0.25%)
Dec 21, 2020 245.44 248.30 242.20 245.58 462,430 -3.17(-1.27%)
Dec 18, 2020 254.43 255.18 247.42 248.74 784,565 -3.92(-1.55%)
Dec 17, 2020 254.00 255.20 247.65 252.66 414,909 -1.05(-0.41%)
Dec 16, 2020 258.76 260.60 250.41 253.71 764,425 +3.30(+1.32%)
Dec 15, 2020 241.75 253.09 241.75 250.41 802,897 -2.46(-0.97%)
Dec 14, 2020 255.46 258.00 250.38 252.87 370,090 +0.71(+0.28%)
Dec 11, 2020 258.53 262.26 246.74 252.16 742,674 -12.21(-4.62%)
Dec 10, 2020 258.56 264.94 254.59 264.37 493,886 +4.71(+1.81%)
Dec 09, 2020 262.69 266.23 255.80 259.67 604,177 -1.77(-0.68%)
Dec 08, 2020 253.08 263.30 253.08 261.43 552,306 +7.35(+2.89%)
Dec 07, 2020 254.00 254.68 247.97 254.09 420,219 -2.76(-1.07%)
Dec 04, 2020 250.74 257.91 250.37 256.84 387,818 +7.88(+3.17%)
Dec 03, 2020 248.12 254.83 245.96 248.96 550,577 +2.87(+1.17%)
Dec 02, 2020 247.12 248.98 243.92 246.09 422,404 -1.86(-0.75%)
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.