Skip to main content

Vail Resorts (NY: MTN )

178.82 +2.06 (+1.17%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 290.51 290.90 287.04 290.07 262,483 -0.05(-0.02%)
Jun 29, 2021 295.67 295.71 290.05 290.11 234,521 -4.91(-1.66%)
Jun 28, 2021 293.20 295.04 290.58 295.03 326,656 +0.60(+0.20%)
Jun 25, 2021 298.53 298.53 292.35 294.43 1,187,187 -3.17(-1.07%)
Jun 24, 2021 298.99 298.99 294.94 297.60 238,963 +0.02(+0.01%)
Jun 23, 2021 295.43 298.14 295.09 297.58 217,832 +1.38(+0.46%)
Jun 22, 2021 294.78 296.76 292.85 296.21 248,924 +2.13(+0.72%)
Jun 21, 2021 292.01 294.66 290.16 294.08 291,355 +4.23(+1.46%)
Jun 18, 2021 289.44 291.23 285.72 289.85 478,939 -0.63(-0.22%)
Jun 17, 2021 294.02 296.51 288.36 290.48 309,569 -5.89(-1.99%)
Jun 16, 2021 295.50 296.56 293.27 296.37 297,353 +0.37(+0.12%)
Jun 15, 2021 296.43 297.54 294.19 296.01 227,200 +0.19(+0.06%)
Jun 14, 2021 292.35 298.45 292.35 295.81 474,193 +2.53(+0.86%)
Jun 11, 2021 292.57 293.62 290.33 293.28 249,604 +0.71(+0.24%)
Jun 10, 2021 295.20 295.26 289.84 292.57 297,047 -0.63(-0.22%)
Jun 09, 2021 298.11 299.62 290.86 293.20 502,953 -5.87(-1.96%)
Jun 08, 2021 303.79 305.85 292.92 299.08 614,831 -7.26(-2.37%)
Jun 07, 2021 305.53 306.88 303.44 306.33 416,268 +0.81(+0.27%)
Jun 04, 2021 305.44 308.31 303.51 305.52 225,476 +2.03(+0.67%)
Jun 03, 2021 301.05 304.14 296.28 303.49 263,073 +0.74(+0.25%)
Jun 02, 2021 305.66 306.10 301.21 302.75 319,519 -2.29(-0.75%)
Jun 01, 2021 304.99 307.33 301.95 305.04 302,216 +5.48(+1.83%)
May 28, 2021 301.53 301.81 298.24 299.56 149,787 -2.62(-0.87%)
May 27, 2021 301.10 303.08 296.78 302.18 309,611 +2.76(+0.92%)
May 26, 2021 294.39 301.57 294.39 299.43 367,925 +6.51(+2.22%)
May 25, 2021 295.88 297.56 291.21 292.92 299,198 -0.94(-0.32%)
May 24, 2021 294.31 295.50 291.03 293.86 286,741 +2.74(+0.94%)
May 21, 2021 290.36 293.59 290.00 291.12 403,380 +3.13(+1.09%)
May 20, 2021 282.98 289.04 281.30 287.99 324,841 +4.98(+1.76%)
May 19, 2021 284.18 286.48 279.91 283.01 299,395 -5.58(-1.93%)
May 18, 2021 291.89 296.74 288.35 288.59 279,666 -3.11(-1.07%)
May 17, 2021 293.98 296.48 288.91 291.70 402,152 -4.89(-1.65%)
May 14, 2021 287.24 298.81 287.24 296.59 353,939 +11.41(+4.00%)
May 13, 2021 284.69 290.76 280.24 285.18 401,676 +2.01(+0.71%)
May 12, 2021 288.76 291.28 281.87 283.18 397,910 -7.66(-2.63%)
May 11, 2021 288.66 293.70 286.51 290.84 276,064 -0.59(-0.20%)
May 10, 2021 286.12 295.27 283.95 291.43 411,623 +4.77(+1.67%)
May 07, 2021 288.77 290.26 284.09 286.66 341,763 -1.80(-0.62%)
May 06, 2021 288.19 290.19 281.58 288.45 309,558 +0.71(+0.25%)
May 05, 2021 290.93 293.67 286.19 287.75 341,486 -2.14(-0.74%)
May 04, 2021 291.90 291.90 286.44 289.88 284,571 -3.64(-1.24%)
May 03, 2021 299.27 303.91 292.44 293.52 230,975 -4.46(-1.50%)
Apr 30, 2021 296.86 299.58 294.27 297.99 367,186 -0.33(-0.11%)
Apr 29, 2021 299.49 301.24 296.66 298.32 264,225 +1.02(+0.34%)
Apr 28, 2021 299.36 300.07 296.18 297.30 208,082 -1.76(-0.59%)
Apr 27, 2021 300.02 303.95 298.07 299.06 453,302 -0.22(-0.07%)
Apr 26, 2021 307.37 310.21 298.02 299.28 386,746 -6.27(-2.05%)
Apr 23, 2021 301.50 306.47 300.74 305.55 409,743 +6.27(+2.09%)
Apr 22, 2021 291.42 304.24 289.81 299.28 552,205 +9.65(+3.33%)
Apr 21, 2021 283.75 290.93 283.32 289.63 248,214 +5.27(+1.85%)
Apr 20, 2021 285.27 288.15 280.26 284.36 285,030 -3.04(-1.06%)
Apr 19, 2021 293.08 293.11 285.77 287.40 401,106 -5.66(-1.93%)
Apr 16, 2021 293.94 295.30 291.56 293.06 389,337 +1.62(+0.56%)
Apr 15, 2021 289.46 294.12 287.64 291.44 471,199 +4.50(+1.57%)
Apr 14, 2021 282.41 288.95 281.07 286.94 347,199 +4.48(+1.59%)
Apr 13, 2021 277.70 284.22 274.09 282.46 351,245 +3.33(+1.19%)
Apr 12, 2021 279.51 282.36 275.85 279.13 344,413 +0.18(+0.07%)
Apr 09, 2021 277.84 280.42 275.67 278.95 401,995 -0.72(-0.26%)
Apr 08, 2021 277.22 280.92 275.19 279.68 373,240 +1.97(+0.71%)
Apr 07, 2021 280.01 282.68 276.18 277.70 270,016 -1.36(-0.49%)
Apr 06, 2021 273.31 284.32 273.31 279.06 751,935 +5.69(+2.08%)
Apr 05, 2021 274.75 276.13 269.92 273.37 387,968 +3.00(+1.11%)
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.