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

Vail Resorts (NY: MTN )

178.21 +1.45 (+0.82%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 26, 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 244.74 244.74 238.13 240.01 594,180 -5.84(-2.38%)
Feb 25, 2022 242.91 246.52 239.79 245.85 618,683 +4.06(+1.68%)
Feb 24, 2022 229.49 242.87 229.49 241.79 567,911 +5.19(+2.19%)
Feb 23, 2022 245.08 247.39 236.60 236.61 322,888 -6.52(-2.68%)
Feb 22, 2022 243.82 248.91 239.51 243.13 531,795 -1.91(-0.78%)
Feb 18, 2022 245.03 0 -0.27(-0.11%)
Feb 17, 2022 253.19 253.58 244.81 245.30 473,799 -8.45(-3.33%)
Feb 16, 2022 253.62 258.39 252.57 253.75 459,475 -2.18(-0.85%)
Feb 15, 2022 253.93 257.84 250.17 255.93 378,153 +5.89(+2.35%)
Feb 14, 2022 250.02 253.23 246.14 250.05 680,662 -0.39(-0.15%)
Feb 11, 2022 256.87 261.64 248.69 250.43 392,475 -6.54(-2.55%)
Feb 10, 2022 254.82 261.68 254.79 256.97 400,682 -0.27(-0.10%)
Feb 09, 2022 258.23 261.05 255.95 257.24 551,806 +1.57(+0.61%)
Feb 08, 2022 255.32 258.93 253.33 255.68 768,018 +0.47(+0.18%)
Feb 07, 2022 254.81 260.01 254.25 255.21 364,646 +1.58(+0.62%)
Feb 04, 2022 252.23 256.31 249.20 253.63 411,070 +0.99(+0.39%)
Feb 03, 2022 252.34 257.57 252.64 320,341 -0.46(-0.18%)
Feb 02, 2022 256.59 257.39 252.22 253.10 392,026 -3.33(-1.30%)
Feb 01, 2022 257.18 259.03 252.00 256.43 409,795 +1.17(+0.46%)
Jan 31, 2022 250.87 255.26 506,328 +4.29(+1.71%)
Jan 28, 2022 245.81 250.98 242.48 250.97 298,435 +5.94(+2.43%)
Jan 27, 2022 253.46 253.58 243.97 245.03 468,647 -6.18(-2.46%)
Jan 26, 2022 260.00 262.81 249.69 251.21 487,906 -6.98(-2.70%)
Jan 25, 2022 257.97 261.54 253.22 258.19 406,705 -3.20(-1.22%)
Jan 24, 2022 252.27 262.01 248.59 261.39 600,609 +4.23(+1.64%)
Jan 21, 2022 258.82 262.93 253.87 257.16 643,708 -4.19(-1.60%)
Jan 20, 2022 267.93 271.68 260.92 261.35 507,673 -3.81(-1.44%)
Jan 19, 2022 275.60 275.89 263.92 265.15 601,630 -9.73(-3.54%)
Jan 18, 2022 276.54 277.87 270.80 274.88 506,240 -4.97(-1.78%)
Jan 14, 2022 279.86 0 +5.82(+2.12%)
Jan 13, 2022 279.40 283.67 272.92 274.03 391,527 -6.61(-2.36%)
Jan 12, 2022 280.36 285.47 277.98 280.65 640,846 +4.34(+1.57%)
Jan 11, 2022 273.89 280.79 267.41 276.31 633,124 +2.87(+1.05%)
Jan 10, 2022 280.28 280.28 268.11 273.44 1,002,638 -10.39(-3.66%)
Jan 07, 2022 290.19 296.90 283.79 283.83 404,392 -6.41(-2.21%)
Jan 06, 2022 286.59 292.24 282.96 290.25 375,793 +6.35(+2.24%)
Jan 05, 2022 293.03 294.17 282.63 283.90 380,655 -8.45(-2.89%)
Jan 04, 2022 299.62 300.10 289.38 292.35 488,793 -4.25(-1.43%)
Jan 03, 2022 303.13 303.13 290.31 296.59 499,929 -5.46(-1.81%)
Dec 31, 2021 301.16 303.32 298.11 302.06 222,655 -1.30(-0.43%)
Dec 30, 2021 305.74 308.89 303.36 303.36 180,326 -2.13(-0.70%)
Dec 29, 2021 302.44 306.12 301.61 305.48 420,635 +1.89(+0.62%)
Dec 28, 2021 303.97 307.53 303.52 303.60 205,613 -0.88(-0.29%)
Dec 27, 2021 305.32 305.76 300.08 304.47 169,983 -0.76(-0.25%)
Dec 23, 2021 304.67 306.72 301.28 305.24 167,629 +1.82(+0.60%)
Dec 22, 2021 301.79 306.95 301.41 303.42 279,911 -0.31(-0.10%)
Dec 21, 2021 292.14 303.97 289.46 303.73 302,372 +15.08(+5.22%)
Dec 20, 2021 289.34 292.39 280.83 288.65 431,381 -7.38(-2.49%)
Dec 17, 2021 292.63 299.05 291.55 296.03 390,487 +1.60(+0.54%)
Dec 16, 2021 286.30 295.59 283.05 294.43 593,070 +8.21(+2.87%)
Dec 15, 2021 298.19 299.53 284.02 286.22 745,718 -12.76(-4.27%)
Dec 14, 2021 298.89 304.91 297.50 298.98 384,072 -2.71(-0.90%)
Dec 13, 2021 312.36 313.93 301.11 301.69 540,204 -9.75(-3.13%)
Dec 10, 2021 315.58 316.70 302.27 311.44 383,398 +2.63(+0.85%)
Dec 09, 2021 313.56 319.51 307.50 308.81 423,285 -8.04(-2.54%)
Dec 08, 2021 313.10 318.13 311.45 316.85 267,979 +5.25(+1.69%)
Dec 07, 2021 314.99 320.11 310.51 311.59 206,493 +1.24(+0.40%)
Dec 06, 2021 304.17 314.45 302.75 310.35 320,675 +9.53(+3.17%)
Dec 03, 2021 307.45 307.45 297.63 300.82 294,117 -4.62(-1.51%)
Dec 02, 2021 303.04 310.43 301.36 305.45 394,892 +2.41(+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.