Skip to main content

Vail Resorts (NY: MTN )

178.75 +1.99 (+1.13%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.37 33.70 32.37 33.42 916,310 +1.00(+3.09%)
Nov 29, 2006 31.86 32.53 31.85 32.42 529,081 +0.75(+2.37%)
Nov 28, 2006 31.58 31.89 31.45 31.67 327,696 +0.07(+0.22%)
Nov 27, 2006 32.62 32.62 31.49 31.60 316,368 -1.00(-3.07%)
Nov 24, 2006 32.27 32.90 32.27 32.60 204,019 +0.33(+1.04%)
Nov 22, 2006 32.25 32.44 31.93 32.27 318,476 +0.32(+1.00%)
Nov 21, 2006 31.77 32.06 31.61 31.95 189,795 +0.18(+0.57%)
Nov 20, 2006 31.95 32.24 31.61 31.77 190,453 -0.14(-0.45%)
Nov 17, 2006 31.96 31.98 31.50 31.91 153,179 -0.05(-0.17%)
Nov 16, 2006 31.95 32.16 31.87 31.96 228,649 +0.11(+0.36%)
Nov 15, 2006 31.65 32.17 31.62 31.85 293,056 +0.21(+0.65%)
Nov 14, 2006 31.22 31.70 31.00 31.65 249,591 +0.51(+1.63%)
Nov 13, 2006 31.20 31.59 31.05 31.14 258,811 -0.06(-0.19%)
Nov 10, 2006 30.75 31.44 30.56 31.20 429,244 +0.39(+1.26%)
Nov 09, 2006 30.70 31.07 30.29 30.81 470,865 +0.42(+1.37%)
Nov 08, 2006 30.09 30.70 30.00 30.39 282,387 +0.20(+0.65%)
Nov 07, 2006 30.49 30.70 30.17 30.20 222,195 -0.34(-1.12%)
Nov 06, 2006 30.07 30.64 30.04 30.54 554,106 +0.78(+2.63%)
Nov 03, 2006 29.57 29.94 29.55 29.75 575,707 +0.27(+0.93%)
Nov 02, 2006 29.46 29.61 29.23 29.48 748,906 -0.08(-0.26%)
Nov 01, 2006 29.39 29.63 29.25 29.56 684,500 +0.21(+0.72%)
Oct 31, 2006 30.08 30.15 29.28 29.34 885,622 -0.74(-2.45%)
Oct 30, 2006 30.37 30.37 29.91 30.08 362,599 -0.21(-0.70%)
Oct 27, 2006 30.40 30.56 30.14 30.29 622,332 -0.08(-0.27%)
Oct 26, 2006 29.80 30.39 29.37 30.38 932,511 +0.59(+1.99%)
Oct 25, 2006 29.84 30.02 29.51 29.79 506,690 -0.14(-0.46%)
Oct 24, 2006 29.78 30.00 29.53 29.92 495,363 +0.14(+0.46%)
Oct 23, 2006 29.76 30.03 29.50 29.79 536,852 -0.11(-0.36%)
Oct 20, 2006 30.07 30.07 29.58 29.89 254,728 -0.10(-0.33%)
Oct 19, 2006 29.61 30.16 29.58 29.99 329,408 +0.35(+1.18%)
Oct 18, 2006 29.63 29.82 29.58 29.64 319,925 +0.01(+0.03%)
Oct 17, 2006 29.53 29.67 29.31 29.63 382,224 -0.38(-1.27%)
Oct 16, 2006 29.82 30.04 29.57 30.01 544,491 +0.10(+0.33%)
Oct 13, 2006 29.91 30.25 29.85 29.91 357,462 +0.00(+0.00%)
Oct 12, 2006 29.69 30.12 29.69 29.91 438,859 +0.30(+1.03%)
Oct 11, 2006 29.61 29.75 29.12 29.61 520,125 -0.43(-1.42%)
Oct 10, 2006 30.34 30.34 29.85 30.04 282,651 -0.33(-1.08%)
Oct 09, 2006 30.31 30.42 30.07 30.36 244,191 +0.05(+0.18%)
Oct 06, 2006 30.37 30.45 29.91 30.31 254,860 -0.06(-0.20%)
Oct 05, 2006 30.08 30.60 30.04 30.37 553,579 +0.21(+0.70%)
Oct 04, 2006 29.91 30.48 29.87 30.16 456,245 +0.14(+0.48%)
Oct 03, 2006 30.16 30.29 29.68 30.01 399,478 -0.13(-0.43%)
Oct 02, 2006 30.29 30.40 29.88 30.14 652,362 -0.24(-0.80%)
Sep 29, 2006 30.64 30.79 30.30 30.38 289,895 -0.29(-0.94%)
Sep 28, 2006 30.49 30.78 30.45 30.67 371,950 +0.08(+0.27%)
Sep 27, 2006 30.48 30.90 30.41 30.59 279,885 +0.00(+0.00%)
Sep 26, 2006 30.73 30.95 30.37 30.59 201,912 -0.12(-0.40%)
Sep 25, 2006 30.64 30.89 30.41 30.71 143,432 +0.05(+0.15%)
Sep 22, 2006 31.09 31.09 30.39 30.67 259,338 -0.57(-1.82%)
Sep 21, 2006 31.06 31.55 30.99 31.24 428,981 +0.33(+1.06%)
Sep 20, 2006 29.98 31.05 29.98 30.91 313,471 +1.06(+3.54%)
Sep 19, 2006 30.08 30.12 29.62 29.85 297,666 -0.27(-0.91%)
Sep 18, 2006 30.51 30.71 29.88 30.13 364,311 -0.33(-1.10%)
Sep 15, 2006 30.37 30.73 30.23 30.46 675,148 +0.28(+0.93%)
Sep 14, 2006 30.20 30.33 29.86 30.18 164,111 -0.03(-0.10%)
Sep 13, 2006 30.13 30.26 29.65 30.21 329,671 +0.07(+0.23%)
Sep 12, 2006 29.61 30.48 29.56 30.14 359,306 +0.72(+2.45%)
Sep 11, 2006 28.85 29.63 28.81 29.42 351,008 +0.31(+1.07%)
Sep 08, 2006 28.93 29.22 28.93 29.11 184,790 +0.19(+0.66%)
Sep 07, 2006 28.74 29.15 28.71 28.92 508,798 +0.08(+0.29%)
Sep 06, 2006 28.96 28.98 28.57 28.84 430,562 -0.27(-0.94%)
Sep 05, 2006 28.98 29.34 28.95 29.11 103,524 +0.17(+0.58%)
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.