Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vail Resorts (NY: MTN )

178.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 247.77 247.77 241.07 242.99 586,916 -5.91(-2.38%)
Feb 25, 2022 245.91 249.57 242.76 248.90 611,120 +4.11(+1.68%)
Feb 24, 2022 232.33 245.88 232.33 244.78 560,968 +5.25(+2.19%)
Feb 23, 2022 248.11 250.46 239.53 239.53 318,941 -6.60(-2.68%)
Feb 22, 2022 246.84 251.99 242.47 246.14 525,294 -1.93(-0.78%)
Feb 18, 2022 248.07 0 -0.27(-0.11%)
Feb 17, 2022 256.32 256.72 247.84 248.34 468,007 -8.55(-3.33%)
Feb 16, 2022 256.76 261.59 255.70 256.89 453,858 -2.21(-0.85%)
Feb 15, 2022 257.07 261.03 253.27 259.10 373,530 +5.96(+2.35%)
Feb 14, 2022 253.11 256.37 249.19 253.14 672,341 -0.39(-0.15%)
Feb 11, 2022 260.05 264.88 251.77 253.53 387,676 -6.62(-2.55%)
Feb 10, 2022 257.97 264.92 257.94 260.15 395,784 -0.27(-0.10%)
Feb 09, 2022 261.42 264.28 259.12 260.43 545,060 +1.59(+0.61%)
Feb 08, 2022 258.49 262.13 256.46 258.84 758,629 +0.48(+0.18%)
Feb 07, 2022 257.96 263.23 257.39 258.36 360,188 +1.59(+0.62%)
Feb 04, 2022 255.35 259.48 252.28 256.77 406,045 +1.00(+0.39%)
Feb 03, 2022 255.46 260.76 255.77 316,425 -0.47(-0.18%)
Feb 02, 2022 259.76 260.58 255.34 256.24 387,234 -3.37(-1.30%)
Feb 01, 2022 260.36 262.23 255.12 259.60 404,785 +1.18(+0.46%)
Jan 31, 2022 253.97 258.42 500,138 +4.35(+1.71%)
Jan 28, 2022 248.85 254.08 245.49 254.07 294,786 +6.02(+2.42%)
Jan 27, 2022 256.60 256.72 246.99 248.06 462,918 -6.26(-2.46%)
Jan 26, 2022 263.22 266.06 252.78 254.32 481,941 -7.07(-2.70%)
Jan 25, 2022 261.16 264.78 256.36 261.38 401,733 -3.24(-1.22%)
Jan 24, 2022 255.39 265.25 251.67 264.62 593,266 +4.28(+1.64%)
Jan 21, 2022 262.02 266.18 257.01 260.34 635,838 -4.24(-1.60%)
Jan 20, 2022 271.24 275.04 264.15 264.58 501,466 -3.85(-1.43%)
Jan 19, 2022 279.01 279.30 267.19 268.44 594,275 -9.85(-3.54%)
Jan 18, 2022 279.96 281.31 274.15 278.28 500,051 -5.04(-1.78%)
Jan 14, 2022 283.32 0 +5.89(+2.12%)
Jan 13, 2022 282.86 287.18 276.30 277.43 386,740 -6.70(-2.36%)
Jan 12, 2022 283.83 289.00 281.42 284.12 633,012 +4.39(+1.57%)
Jan 11, 2022 277.28 284.26 270.72 279.73 625,384 +2.90(+1.05%)
Jan 10, 2022 283.75 283.75 271.43 276.83 990,380 -10.52(-3.66%)
Jan 07, 2022 293.78 300.57 287.30 287.35 399,448 -6.49(-2.21%)
Jan 06, 2022 290.14 295.85 286.47 293.84 371,199 +6.43(+2.24%)
Jan 05, 2022 296.66 297.81 286.13 287.41 376,001 -8.55(-2.89%)
Jan 04, 2022 303.33 303.82 292.96 295.96 482,817 -4.30(-1.43%)
Jan 03, 2022 306.89 306.89 293.90 300.26 493,817 -5.53(-1.81%)
Dec 31, 2021 304.89 307.07 301.80 305.80 219,933 -1.31(-0.43%)
Dec 30, 2021 309.52 312.71 307.11 307.11 178,121 -2.15(-0.70%)
Dec 29, 2021 306.19 309.91 305.34 309.26 415,493 +1.91(+0.62%)
Dec 28, 2021 307.74 311.33 307.28 307.35 203,099 -0.89(-0.29%)
Dec 27, 2021 309.10 309.54 303.80 308.24 167,905 -0.77(-0.25%)
Dec 23, 2021 308.44 310.52 305.01 309.01 165,580 +1.84(+0.60%)
Dec 22, 2021 305.52 310.75 305.14 307.17 276,489 -0.32(-0.10%)
Dec 21, 2021 295.76 307.73 293.04 307.49 298,675 +15.26(+5.22%)
Dec 20, 2021 292.92 296.01 284.31 292.22 426,107 -7.47(-2.49%)
Dec 17, 2021 296.25 302.75 295.16 299.69 385,713 +1.62(+0.54%)
Dec 16, 2021 289.84 299.25 286.55 298.07 585,819 +8.31(+2.87%)
Dec 15, 2021 301.88 303.24 287.54 289.76 736,601 -12.92(-4.27%)
Dec 14, 2021 302.58 308.69 301.18 302.68 379,377 -2.74(-0.90%)
Dec 13, 2021 316.22 317.81 304.84 305.42 533,600 -9.87(-3.13%)
Dec 10, 2021 319.49 320.62 306.01 315.29 378,710 +2.66(+0.85%)
Dec 09, 2021 317.44 323.47 311.31 312.63 418,110 -8.14(-2.54%)
Dec 08, 2021 316.97 322.07 315.31 320.77 264,703 +5.32(+1.69%)
Dec 07, 2021 318.89 324.07 314.35 315.45 203,969 +1.26(+0.40%)
Dec 06, 2021 307.93 318.34 306.49 314.19 316,755 +9.64(+3.17%)
Dec 03, 2021 311.25 311.25 301.31 304.55 290,521 -4.68(-1.51%)
Dec 02, 2021 306.79 314.27 305.09 309.23 390,064 +2.44(+0.79%)
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.