Skip to main content

Vail Resorts (NY: MTN )

178.88 +2.12 (+1.20%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.10 56.55 55.40 55.40 158,391 -0.74(-1.32%)
Oct 30, 2013 57.06 57.06 55.93 56.14 145,594 -0.78(-1.37%)
Oct 29, 2013 57.01 57.50 56.58 56.92 73,733 -0.06(-0.10%)
Oct 28, 2013 57.28 57.31 56.50 56.98 182,110 -0.20(-0.34%)
Oct 25, 2013 56.76 57.21 56.31 57.17 159,416 +0.65(+1.15%)
Oct 24, 2013 55.68 56.65 55.68 56.52 118,365 +1.05(+1.90%)
Oct 23, 2013 55.58 55.95 55.19 55.47 125,365 -0.42(-0.75%)
Oct 22, 2013 55.40 56.13 55.40 55.88 103,981 +0.56(+1.01%)
Oct 21, 2013 55.84 56.03 54.91 55.33 144,179 -0.62(-1.11%)
Oct 18, 2013 55.51 56.02 54.96 55.95 220,861 +0.90(+1.63%)
Oct 17, 2013 54.12 55.14 54.11 55.05 115,007 +0.61(+1.13%)
Oct 16, 2013 54.26 54.66 54.08 54.44 202,275 +0.50(+0.92%)
Oct 15, 2013 54.15 54.22 53.59 53.94 109,385 -0.23(-0.42%)
Oct 14, 2013 53.52 54.26 53.48 54.17 117,411 +0.29(+0.54%)
Oct 11, 2013 52.33 54.07 52.33 53.88 148,979 +1.25(+2.38%)
Oct 10, 2013 52.29 52.75 51.99 52.63 145,008 +1.03(+2.00%)
Oct 09, 2013 51.95 52.02 51.20 51.60 205,286 -0.35(-0.67%)
Oct 08, 2013 52.75 52.89 51.90 51.94 176,028 -0.88(-1.67%)
Oct 07, 2013 53.39 53.63 52.79 52.82 194,190 -0.96(-1.79%)
Oct 04, 2013 53.17 53.95 53.08 53.79 105,606 +0.48(+0.90%)
Oct 03, 2013 54.28 54.48 53.28 53.31 248,041 -1.23(-2.26%)
Oct 02, 2013 54.72 54.88 54.15 54.54 235,760 -0.41(-0.74%)
Oct 01, 2013 54.51 55.07 53.97 54.95 389,043 +0.55(+1.01%)
Sep 30, 2013 54.20 54.68 53.72 54.40 261,377 -0.16(-0.30%)
Sep 27, 2013 54.89 55.58 53.73 54.56 286,851 +0.48(+0.88%)
Sep 26, 2013 53.99 54.68 53.58 54.08 210,631 +0.31(+0.58%)
Sep 25, 2013 54.16 54.48 53.54 53.77 171,592 -0.38(-0.71%)
Sep 24, 2013 54.04 54.90 53.51 54.15 213,377 +0.22(+0.41%)
Sep 23, 2013 54.38 54.53 53.74 53.93 194,172 -0.29(-0.53%)
Sep 20, 2013 53.77 54.68 53.51 54.22 288,143 +0.22(+0.41%)
Sep 19, 2013 54.53 54.94 53.85 54.01 226,365 -0.49(-0.89%)
Sep 18, 2013 54.88 54.88 54.26 54.49 193,650 -0.38(-0.69%)
Sep 17, 2013 54.28 55.06 54.01 54.87 191,400 +0.59(+1.08%)
Sep 16, 2013 54.85 54.85 54.26 54.28 106,874 +0.19(+0.35%)
Sep 13, 2013 54.09 54.25 53.68 54.09 88,864 +0.31(+0.58%)
Sep 12, 2013 54.08 54.34 53.53 53.78 244,792 -0.39(-0.72%)
Sep 11, 2013 55.63 55.63 54.09 54.17 147,113 -1.02(-1.85%)
Sep 10, 2013 54.65 55.45 54.36 55.19 85,646 +0.85(+1.56%)
Sep 09, 2013 53.87 54.60 53.71 54.34 127,528 +0.71(+1.32%)
Sep 06, 2013 55.09 55.09 53.43 53.64 111,124 -1.10(-2.01%)
Sep 05, 2013 54.31 54.81 54.00 54.73 138,182 +0.64(+1.17%)
Sep 04, 2013 53.24 54.41 53.24 54.10 180,557 +0.80(+1.50%)
Sep 03, 2013 54.04 54.17 52.89 53.30 146,222 -0.02(-0.03%)
Aug 30, 2013 54.02 54.02 53.13 53.32 135,214 -0.85(-1.58%)
Aug 29, 2013 53.83 54.66 53.83 54.17 82,679 +0.21(+0.39%)
Aug 28, 2013 54.45 54.48 53.80 53.96 136,609 -0.51(-0.94%)
Aug 27, 2013 54.83 54.96 54.37 54.47 181,044 -0.92(-1.66%)
Aug 26, 2013 55.01 55.81 54.73 55.39 263,321 +0.44(+0.80%)
Aug 23, 2013 55.04 55.11 54.31 54.95 114,187 -0.09(-0.17%)
Aug 22, 2013 53.79 55.31 53.79 55.04 80,718 +1.43(+2.66%)
Aug 21, 2013 53.36 54.12 53.32 53.61 96,662 +0.05(+0.09%)
Aug 20, 2013 53.05 53.89 52.88 53.57 97,247 +0.59(+1.11%)
Aug 19, 2013 52.05 53.43 51.81 52.98 102,478 +0.86(+1.65%)
Aug 16, 2013 52.19 53.44 52.12 52.12 114,426 -0.34(-0.64%)
Aug 15, 2013 53.39 53.39 52.26 52.45 158,838 -1.61(-2.97%)
Aug 14, 2013 54.59 55.09 53.97 54.06 330,255 -0.54(-0.99%)
Aug 13, 2013 54.05 55.00 53.61 54.60 215,849 +0.61(+1.13%)
Aug 12, 2013 53.21 54.12 53.21 53.99 153,738 +0.38(+0.70%)
Aug 09, 2013 53.74 54.05 53.31 53.61 83,507 -0.32(-0.60%)
Aug 08, 2013 53.44 54.05 53.20 53.93 61,027 +0.81(+1.52%)
Aug 07, 2013 53.52 53.69 53.01 53.13 78,417 -0.67(-1.25%)
Aug 06, 2013 53.79 53.95 53.19 53.80 235,354 -0.02(-0.03%)
Aug 05, 2013 53.69 53.95 53.40 53.82 244,738 +0.24(+0.44%)
Aug 02, 2013 53.26 53.78 52.76 53.58 92,740 +0.31(+0.59%)
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.