Skip to main content

Vail Resorts (NY: MTN )

176.76 -2.61 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.86 31.96 31.25 31.42 276,432 -0.41(-1.28%)
Apr 27, 2012 31.82 32.10 31.50 31.83 370,199 +0.18(+0.56%)
Apr 26, 2012 31.35 31.90 31.33 31.66 534,755 +0.18(+0.56%)
Apr 25, 2012 31.54 31.86 31.39 31.48 351,554 +0.30(+0.96%)
Apr 24, 2012 30.89 31.43 30.78 31.18 306,621 +0.25(+0.82%)
Apr 23, 2012 31.07 31.09 30.78 30.92 445,068 -0.55(-1.76%)
Apr 20, 2012 31.38 31.59 31.18 31.48 301,747 +0.37(+1.19%)
Apr 19, 2012 31.62 31.94 30.96 31.11 293,783 -0.52(-1.63%)
Apr 18, 2012 32.15 32.29 31.26 31.62 590,941 -0.63(-1.96%)
Apr 17, 2012 32.04 32.47 32.04 32.26 218,006 +0.51(+1.60%)
Apr 16, 2012 32.02 32.09 31.43 31.75 160,197 -0.18(-0.56%)
Apr 13, 2012 32.17 32.17 31.67 31.92 389,344 -0.42(-1.31%)
Apr 12, 2012 32.19 32.49 32.09 32.35 366,057 +0.26(+0.82%)
Apr 11, 2012 32.66 32.70 31.92 32.09 537,142 -0.19(-0.57%)
Apr 10, 2012 32.63 32.76 32.06 32.27 518,423 -0.35(-1.09%)
Apr 09, 2012 32.21 32.76 32.07 32.63 414,603 -0.14(-0.42%)
Apr 05, 2012 32.73 32.89 32.54 32.76 502,486 -0.14(-0.42%)
Apr 04, 2012 32.90 33.00 32.52 32.90 291,707 -0.35(-1.07%)
Apr 03, 2012 33.42 33.59 33.13 33.26 295,141 -0.22(-0.67%)
Apr 02, 2012 33.33 33.59 33.07 33.48 438,491 +0.15(+0.46%)
Mar 30, 2012 34.31 34.44 33.21 33.33 577,430 -0.70(-2.06%)
Mar 29, 2012 34.00 34.20 33.74 34.03 311,065 -0.27(-0.79%)
Mar 28, 2012 34.52 34.57 33.90 34.30 417,147 -0.27(-0.78%)
Mar 27, 2012 35.23 35.35 34.51 34.57 435,322 -0.62(-1.75%)
Mar 26, 2012 34.74 35.27 34.74 35.18 514,480 +0.82(+2.38%)
Mar 23, 2012 34.52 34.52 33.85 34.37 283,316 -0.06(-0.18%)
Mar 22, 2012 34.27 34.61 34.01 34.43 333,153 -0.23(-0.67%)
Mar 21, 2012 34.60 34.82 34.09 34.66 392,514 +0.17(+0.49%)
Mar 20, 2012 34.61 34.75 34.36 34.49 232,240 -0.45(-1.27%)
Mar 19, 2012 34.66 35.15 34.47 34.94 533,597 +0.15(+0.44%)
Mar 16, 2012 35.18 35.30 34.75 34.78 594,603 -0.26(-0.74%)
Mar 15, 2012 35.51 35.53 34.87 35.05 850,692 -0.39(-1.10%)
Mar 14, 2012 35.69 35.79 34.91 35.44 439,385 -0.38(-1.07%)
Mar 13, 2012 34.93 35.87 34.80 35.82 828,052 +1.17(+3.39%)
Mar 12, 2012 34.75 35.07 34.48 34.65 599,504 -0.12(-0.35%)
Mar 09, 2012 34.15 35.18 33.67 34.77 521,499 +0.52(+1.52%)
Mar 08, 2012 34.33 34.53 33.78 34.25 726,093 -0.04(-0.11%)
Mar 07, 2012 33.53 34.35 33.37 34.29 765,255 +1.08(+3.26%)
Mar 06, 2012 31.08 33.51 30.79 33.20 1,864,584 +1.37(+4.32%)
Mar 05, 2012 31.60 31.95 31.28 31.83 743,456 +0.06(+0.19%)
Mar 02, 2012 32.00 32.19 31.51 31.77 590,890 -0.18(-0.58%)
Mar 01, 2012 32.69 32.79 31.95 31.95 434,691 -0.35(-1.09%)
Feb 29, 2012 31.49 32.50 31.42 32.31 660,298 +0.91(+2.91%)
Feb 28, 2012 32.34 32.41 31.11 31.39 515,269 -0.95(-2.94%)
Feb 27, 2012 32.23 32.91 31.50 32.34 364,010 -0.14(-0.43%)
Feb 24, 2012 32.58 32.99 32.36 32.48 313,456 -0.03(-0.09%)
Feb 23, 2012 31.87 32.58 31.62 32.51 373,312 +0.62(+1.95%)
Feb 22, 2012 31.05 32.08 30.70 31.89 606,261 +0.62(+1.99%)
Feb 21, 2012 32.03 32.19 31.25 31.27 446,318 -0.78(-2.44%)
Feb 17, 2012 31.95 32.23 31.79 32.05 306,665 +0.16(+0.51%)
Feb 16, 2012 31.88 32.05 31.54 31.89 395,657 -0.05(-0.17%)
Feb 15, 2012 32.94 32.99 31.65 31.95 469,991 -0.68(-2.09%)
Feb 14, 2012 32.66 32.77 32.08 32.63 446,950 -0.15(-0.47%)
Feb 13, 2012 33.56 33.56 32.63 32.78 419,498 -0.31(-0.93%)
Feb 10, 2012 33.42 33.86 33.03 33.09 316,184 -0.79(-2.33%)
Feb 09, 2012 33.73 34.13 33.01 33.88 378,808 +0.18(+0.55%)
Feb 08, 2012 33.49 33.97 33.22 33.70 382,919 +0.32(+0.97%)
Feb 07, 2012 33.66 34.03 33.29 33.37 438,483 -0.44(-1.29%)
Feb 06, 2012 33.83 34.19 33.73 33.81 267,829 -0.22(-0.65%)
Feb 03, 2012 34.16 35.15 33.96 34.03 646,449 +0.57(+1.70%)
Feb 02, 2012 33.48 34.01 33.17 33.47 339,588 -0.01(-0.02%)
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.