Skip to main content

Vail Resorts (NY: MTN )

178.12 +1.36 (+0.77%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 60.65 60.96 60.08 60.23 217,659 -1.04(-1.69%)
Jul 30, 2014 61.01 61.28 60.71 61.26 121,688 +0.57(+0.93%)
Jul 29, 2014 61.00 61.37 60.55 60.70 93,583 -0.24(-0.39%)
Jul 28, 2014 60.69 60.98 60.23 60.94 146,917 +0.30(+0.49%)
Jul 25, 2014 61.06 61.24 60.37 60.64 134,439 -0.87(-1.41%)
Jul 24, 2014 62.42 62.56 61.38 61.51 300,479 -0.68(-1.09%)
Jul 23, 2014 62.70 62.76 62.15 62.19 105,833 -0.43(-0.69%)
Jul 22, 2014 62.04 62.97 61.88 62.62 139,752 +0.73(+1.19%)
Jul 21, 2014 61.59 62.11 61.07 61.89 111,845 -0.01(-0.01%)
Jul 18, 2014 61.15 62.17 61.06 61.89 217,711 +0.64(+1.04%)
Jul 17, 2014 61.84 62.26 61.09 61.26 183,766 -1.05(-1.69%)
Jul 16, 2014 63.04 63.20 62.22 62.31 146,536 -0.40(-0.64%)
Jul 15, 2014 62.86 63.08 62.52 62.71 269,941 -0.14(-0.23%)
Jul 14, 2014 62.99 63.21 62.64 62.85 152,097 +0.38(+0.61%)
Jul 11, 2014 61.80 62.55 61.53 62.47 110,055 +0.61(+0.98%)
Jul 10, 2014 61.48 62.21 61.03 61.86 122,824 -0.45(-0.73%)
Jul 09, 2014 62.24 62.64 62.21 62.32 130,952 +0.30(+0.49%)
Jul 08, 2014 62.48 62.48 61.73 62.01 202,686 -0.64(-1.02%)
Jul 07, 2014 62.75 63.39 62.65 62.65 242,486 -0.19(-0.30%)
Jul 03, 2014 62.65 62.84 62.84 62.84 68,946 +0.44(+0.70%)
Jul 02, 2014 62.19 62.65 61.81 62.41 200,197 +0.02(+0.03%)
Jul 01, 2014 61.62 63.18 61.62 62.39 211,324 +0.82(+1.33%)
Jun 30, 2014 61.50 61.90 61.04 61.57 204,263 +0.06(+0.10%)
Jun 27, 2014 60.83 61.72 60.79 61.50 309,748 +0.29(+0.47%)
Jun 26, 2014 61.39 61.51 60.88 61.22 134,402 -0.30(-0.48%)
Jun 25, 2014 60.90 61.55 60.90 61.51 233,272 +0.26(+0.42%)
Jun 24, 2014 60.81 61.68 60.81 61.26 208,336 +0.34(+0.56%)
Jun 23, 2014 60.63 61.07 60.04 60.91 235,665 +0.64(+1.06%)
Jun 20, 2014 61.08 61.08 60.22 60.28 277,619 -0.51(-0.84%)
Jun 19, 2014 60.16 61.04 59.77 60.79 222,536 +0.65(+1.08%)
Jun 18, 2014 59.53 60.18 58.85 60.14 157,575 +0.56(+0.95%)
Jun 17, 2014 59.31 60.09 59.16 59.57 205,308 +0.13(+0.21%)
Jun 16, 2014 60.03 60.03 58.83 59.45 158,499 -0.48(-0.81%)
Jun 13, 2014 60.04 60.45 59.37 59.93 154,410 +0.26(+0.44%)
Jun 12, 2014 60.20 60.41 59.41 59.67 198,767 -0.62(-1.03%)
Jun 11, 2014 60.81 61.14 60.22 60.29 211,272 -0.80(-1.31%)
Jun 10, 2014 60.58 61.17 60.58 61.09 185,116 +0.62(+1.02%)
Jun 06, 2014 59.01 61.07 59.01 60.47 932,944 +3.35(+5.86%)
Jun 05, 2014 56.57 57.57 56.23 57.12 207,499 +0.64(+1.14%)
Jun 04, 2014 56.22 56.91 56.09 56.48 135,915 +0.12(+0.21%)
Jun 03, 2014 55.77 56.50 55.65 56.36 203,317 +0.21(+0.37%)
Jun 02, 2014 56.04 56.51 55.53 56.15 342,526 +0.86(+1.56%)
May 30, 2014 55.44 55.53 55.02 55.29 192,278 +0.02(+0.04%)
May 29, 2014 55.65 55.65 55.00 55.26 128,238 +0.03(+0.06%)
May 28, 2014 55.44 55.53 55.12 55.23 170,642 -0.30(-0.54%)
May 27, 2014 55.90 56.24 55.35 55.53 192,954 -0.11(-0.20%)
May 23, 2014 55.61 55.65 55.65 55.65 209,491 +0.21(+0.39%)
May 22, 2014 55.30 56.03 54.62 55.43 554,019 +0.29(+0.53%)
May 21, 2014 52.81 55.30 52.46 55.14 610,587 +2.48(+4.72%)
May 20, 2014 53.13 53.13 52.33 52.65 257,406 -0.52(-0.97%)
May 19, 2014 52.40 53.19 52.36 53.17 167,102 +0.59(+1.12%)
May 16, 2014 52.13 52.59 51.85 52.58 114,678 +0.33(+0.62%)
May 15, 2014 52.19 52.29 51.26 52.26 168,385 -0.13(-0.26%)
May 14, 2014 53.74 53.74 52.24 52.39 242,698 -1.38(-2.57%)
May 13, 2014 54.32 54.82 53.74 53.77 122,387 -0.73(-1.34%)
May 12, 2014 54.00 54.92 54.00 54.50 203,355 +0.61(+1.13%)
May 09, 2014 53.27 53.97 53.23 53.89 236,876 +0.48(+0.89%)
May 08, 2014 52.98 53.55 52.76 53.42 220,773 +0.15(+0.28%)
May 07, 2014 53.64 53.88 52.49 53.27 213,838 -0.28(-0.52%)
May 06, 2014 53.23 53.93 53.18 53.54 317,265 +0.12(+0.22%)
May 05, 2014 53.63 53.87 53.15 53.42 210,865 -0.57(-1.06%)
May 02, 2014 55.01 55.33 53.86 54.00 391,195 -0.75(-1.36%)
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.