Vail Resorts (NY: MTN )

181.72 +2.16 (+1.20%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 180.16 181.88 178.88 179.56 762,328 -0.32(-0.18%)
Jun 20, 2024 177.44 180.01 176.28 179.88 497,457 +1.97(+1.11%)
Jun 18, 2024 178.47 179.29 176.03 177.91 482,633 -0.39(-0.22%)
Jun 17, 2024 175.85 179.11 174.51 178.30 510,593 +2.35(+1.34%)
Jun 14, 2024 179.93 180.95 175.04 175.95 495,781 -5.45(-3.00%)
Jun 13, 2024 178.43 181.87 178.43 181.40 363,864 +2.41(+1.35%)
Jun 12, 2024 182.60 183.26 177.66 178.99 678,197 -2.22(-1.23%)
Jun 11, 2024 181.32 181.98 177.73 181.21 877,480 +1.05(+0.58%)
Jun 10, 2024 174.08 181.21 172.56 180.16 1,287,216 +6.22(+3.58%)
Jun 07, 2024 175.50 175.50 165.14 173.94 2,901,965 -20.01(-10.32%)
Jun 06, 2024 192.50 195.00 191.92 193.95 618,530 +1.09(+0.57%)
Jun 05, 2024 193.74 193.74 191.61 192.86 443,905 -0.55(-0.28%)
Jun 04, 2024 193.30 196.31 192.43 193.41 469,485 -1.79(-0.92%)
Jun 03, 2024 190.48 195.92 187.93 195.20 716,191 +6.48(+3.43%)
May 31, 2024 185.67 189.98 183.93 188.72 4,166,227 +3.54(+1.91%)
May 30, 2024 186.06 186.85 182.63 185.18 806,927 +0.18(+0.10%)
May 29, 2024 188.72 190.13 183.70 185.00 838,514 -5.57(-2.92%)
May 28, 2024 192.20 195.04 189.73 190.57 454,624 -1.43(-0.74%)
May 24, 2024 190.55 192.96 189.98 192.00 355,474 +2.07(+1.09%)
May 23, 2024 195.69 197.16 188.83 189.93 655,504 -5.64(-2.88%)
May 22, 2024 199.75 200.23 195.45 195.57 872,106 -5.03(-2.51%)
May 21, 2024 201.93 201.93 199.13 200.60 384,234 -2.36(-1.16%)
May 20, 2024 203.79 204.72 202.47 202.96 530,923 -1.40(-0.69%)
May 17, 2024 204.91 204.92 202.69 204.36 336,299 +0.36(+0.18%)
May 16, 2024 201.47 204.47 200.78 204.00 405,874 +3.00(+1.49%)
May 15, 2024 204.71 205.26 200.00 201.00 809,305 -4.63(-2.25%)
May 14, 2024 203.57 206.38 203.54 205.63 481,088 +2.59(+1.28%)
May 13, 2024 199.80 203.43 199.03 203.04 394,916 +4.52(+2.28%)
May 10, 2024 197.23 199.00 196.43 198.52 500,757 +2.15(+1.09%)
May 09, 2024 195.39 196.72 192.25 196.37 648,617 +0.69(+0.35%)
May 08, 2024 196.15 196.77 194.39 195.68 982,014 -1.81(-0.92%)
May 07, 2024 197.92 199.38 196.96 197.49 838,503 -0.42(-0.21%)
May 06, 2024 196.46 199.03 196.46 197.91 439,185 +2.89(+1.48%)
May 03, 2024 196.13 196.92 193.83 195.02 334,824 +1.52(+0.79%)
May 02, 2024 194.11 194.53 190.52 193.50 505,799 +2.33(+1.22%)
May 01, 2024 189.85 194.43 188.43 191.17 491,413 +1.80(+0.95%)
Apr 30, 2024 194.13 194.69 189.34 189.37 517,267 -6.28(-3.21%)
Apr 29, 2024 198.26 200.45 195.13 195.65 519,279 -2.68(-1.35%)
Apr 26, 2024 199.09 203.16 198.18 198.33 349,512 -0.69(-0.35%)
Apr 25, 2024 200.80 201.47 198.26 199.02 553,350 -2.36(-1.17%)
Apr 24, 2024 204.87 206.16 200.21 201.38 729,956 -3.37(-1.65%)
Apr 23, 2024 201.30 206.55 201.30 204.75 465,501 +2.10(+1.04%)
Apr 22, 2024 204.55 204.55 200.51 202.65 735,085 -0.29(-0.14%)
Apr 19, 2024 209.20 212.54 202.74 202.94 1,686,032 -10.68(-5.00%)
Apr 18, 2024 219.81 219.84 213.40 213.62 528,806 -5.89(-2.68%)
Apr 17, 2024 224.19 225.44 219.47 219.51 392,491 -4.04(-1.81%)
Apr 16, 2024 226.68 226.78 222.97 223.55 473,301 -2.96(-1.31%)
Apr 15, 2024 229.39 229.93 225.91 226.51 550,188 -0.46(-0.20%)
Apr 12, 2024 227.28 228.85 225.54 226.97 539,355 -2.59(-1.13%)
Apr 11, 2024 232.25 233.56 229.37 229.56 600,044 -2.36(-1.02%)
Apr 10, 2024 229.74 232.03 228.75 231.92 657,851 -0.33(-0.14%)
Apr 09, 2024 230.88 232.68 229.78 232.25 489,861 +1.41(+0.61%)
Apr 08, 2024 229.86 230.96 228.83 230.84 583,565 +1.86(+0.81%)
Apr 05, 2024 226.70 229.23 226.70 228.98 384,374 +2.28(+1.01%)
Apr 04, 2024 229.49 230.95 225.59 226.70 452,405 -0.90(-0.40%)
Apr 03, 2024 221.00 227.76 219.88 227.60 678,025 +6.37(+2.88%)
Apr 02, 2024 219.71 221.75 219.37 221.23 425,205 -0.87(-0.39%)
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.