Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.47 40.36 39.22 39.94 596,120 +0.62(+1.58%)
Feb 27, 2007 39.20 40.51 37.67 39.32 730,253 -0.84(-2.09%)
Feb 26, 2007 40.73 40.81 40.13 40.15 314,079 -0.48(-1.19%)
Feb 23, 2007 40.74 40.88 40.30 40.64 493,861 -0.04(-0.09%)
Feb 22, 2007 41.02 41.21 40.38 40.68 608,739 -0.33(-0.81%)
Feb 21, 2007 39.21 41.62 39.21 41.01 1,309,590 +3.05(+8.04%)
Feb 20, 2007 37.80 38.15 37.30 37.96 281,407 +0.13(+0.35%)
Feb 16, 2007 37.59 37.83 37.40 37.82 402,140 +0.23(+0.61%)
Feb 15, 2007 37.13 37.59 37.06 37.59 292,205 +0.49(+1.33%)
Feb 14, 2007 36.94 37.36 36.63 37.10 308,728 +0.21(+0.56%)
Feb 13, 2007 36.18 37.81 36.00 36.89 504,568 +0.91(+2.52%)
Feb 12, 2007 35.74 36.03 35.67 35.99 269,536 +0.09(+0.26%)
Feb 09, 2007 36.43 36.43 35.85 35.90 308,598 -0.54(-1.48%)
Feb 08, 2007 36.30 36.51 36.08 36.43 208,030 +0.18(+0.51%)
Feb 07, 2007 36.01 36.30 35.74 36.25 220,129 +0.22(+0.62%)
Feb 06, 2007 35.96 36.07 35.80 36.03 292,725 +0.24(+0.67%)
Feb 05, 2007 36.32 36.32 35.50 35.79 236,652 -0.53(-1.46%)
Feb 02, 2007 36.36 36.65 36.13 36.32 647,639 -0.01(-0.02%)
Feb 01, 2007 35.67 36.49 35.67 36.33 460,165 +0.78(+2.18%)
Jan 31, 2007 35.17 35.86 34.97 35.55 319,786 +0.30(+0.85%)
Jan 30, 2007 35.32 35.57 34.81 35.25 383,796 -0.06(-0.17%)
Jan 29, 2007 34.79 35.43 34.59 35.31 519,100 +0.57(+1.64%)
Jan 26, 2007 34.69 34.95 33.74 34.74 276,203 +0.09(+0.27%)
Jan 25, 2007 34.67 35.10 34.34 34.65 225,724 -0.02(-0.04%)
Jan 24, 2007 34.60 34.81 34.43 34.67 928,136 +0.29(+0.85%)
Jan 23, 2007 33.47 34.59 33.37 34.37 503,098 +0.85(+2.55%)
Jan 22, 2007 33.05 33.54 32.97 33.52 281,016 +0.35(+1.04%)
Jan 19, 2007 33.28 33.28 32.50 33.17 382,104 -0.17(-0.51%)
Jan 18, 2007 33.93 34.01 33.14 33.34 534,582 -0.67(-1.97%)
Jan 17, 2007 34.13 34.22 33.87 34.01 243,157 -0.25(-0.74%)
Jan 16, 2007 34.37 34.55 34.10 34.27 332,927 +0.08(+0.22%)
Jan 12, 2007 34.40 34.50 33.86 34.19 284,009 -0.02(-0.04%)
Jan 11, 2007 34.30 34.72 33.97 34.20 278,805 -0.11(-0.31%)
Jan 10, 2007 34.01 34.41 33.78 34.31 300,922 +0.03(+0.09%)
Jan 09, 2007 34.01 34.44 33.90 34.28 266,315 +0.23(+0.68%)
Jan 08, 2007 33.94 34.50 33.47 34.05 262,932 +0.02(+0.05%)
Jan 05, 2007 33.96 34.51 33.84 34.04 271,779 -0.61(-1.77%)
Jan 04, 2007 34.43 34.82 34.07 34.65 269,307 +0.10(+0.29%)
Jan 03, 2007 34.47 34.90 34.30 34.55 543,949 +0.10(+0.29%)
Dec 29, 2006 34.65 34.77 34.19 34.45 379,763 -0.25(-0.73%)
Dec 28, 2006 34.88 34.99 34.53 34.70 353,352 -0.19(-0.55%)
Dec 27, 2006 35.02 35.27 34.83 34.90 247,320 -0.10(-0.29%)
Dec 26, 2006 34.68 35.22 34.68 35.00 257,078 +0.22(+0.62%)
Dec 22, 2006 34.70 34.93 34.37 34.78 411,117 +0.12(+0.35%)
Dec 21, 2006 35.22 35.36 34.57 34.66 437,397 -0.62(-1.76%)
Dec 20, 2006 34.71 35.36 34.71 35.28 651,282 +0.65(+1.86%)
Dec 19, 2006 34.34 34.63 34.07 34.63 762,908 +0.36(+1.05%)
Dec 18, 2006 34.44 34.72 34.16 34.27 289,213 -0.16(-0.47%)
Dec 15, 2006 34.85 34.95 34.39 34.43 619,668 -0.61(-1.73%)
Dec 14, 2006 34.91 35.14 34.71 35.04 207,770 +0.25(+0.73%)
Dec 13, 2006 34.82 34.87 34.57 34.79 414,109 -0.09(-0.26%)
Dec 12, 2006 35.05 35.37 34.66 34.88 325,901 -0.11(-0.31%)
Dec 11, 2006 35.17 35.56 34.59 34.99 993,316 -0.97(-2.69%)
Dec 08, 2006 36.13 36.26 35.83 35.96 403,051 -0.31(-0.85%)
Dec 07, 2006 35.71 36.54 35.71 36.26 713,600 +0.52(+1.46%)
Dec 06, 2006 35.28 35.98 34.83 35.74 654,405 +0.37(+1.04%)
Dec 05, 2006 35.09 35.47 34.86 35.37 429,981 +0.28(+0.79%)
Dec 04, 2006 33.94 35.33 33.90 35.10 686,670 +1.29(+3.82%)
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.