Skip to main content

Vail Resorts (NY: MTN )

180.26 +0.66 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 179.35 181.13 177.39 180.26 342,444 +0.66(+0.37%)
Jul 18, 2024 181.42 184.76 179.60 179.60 568,172 -3.37(-1.84%)
Jul 17, 2024 181.78 185.70 181.78 182.97 457,912 -0.04(-0.02%)
Jul 16, 2024 179.42 183.58 179.42 183.01 450,142 +4.56(+2.56%)
Jul 15, 2024 179.78 182.26 178.38 178.45 345,592 -1.39(-0.77%)
Jul 12, 2024 179.00 180.54 177.00 179.84 486,505 +1.84(+1.03%)
Jul 11, 2024 176.43 178.85 175.04 178.00 598,560 +3.04(+1.74%)
Jul 10, 2024 174.02 174.98 173.44 174.96 297,032 +1.52(+0.88%)
Jul 09, 2024 174.87 175.57 173.31 173.44 332,958 -1.58(-0.90%)
Jul 08, 2024 175.00 176.24 173.94 175.02 339,720 +0.73(+0.42%)
Jul 05, 2024 172.00 174.52 170.25 174.29 560,556 +1.87(+1.08%)
Jul 03, 2024 174.39 175.03 172.01 172.42 190,351 -1.29(-0.74%)
Jul 02, 2024 176.10 176.47 172.19 173.71 375,670 -1.72(-0.98%)
Jul 01, 2024 180.03 181.00 174.66 175.43 429,377 -4.70(-2.61%)
Jun 28, 2024 179.39 181.11 178.65 180.13 1,443,007 +1.13(+0.63%)
Jun 27, 2024 178.23 179.05 176.53 179.00 515,949 +0.12(+0.07%)
Jun 26, 2024 175.80 179.15 175.17 178.88 309,705 +2.12(+1.20%)
Jun 25, 2024 179.51 179.75 176.00 176.76 494,341 -2.61(-1.46%)
Jun 24, 2024 177.96 180.30 177.01 179.37 611,859 +2.00(+1.13%)
Jun 21, 2024 177.96 179.66 176.69 177.37 771,763 -0.32(-0.18%)
Jun 20, 2024 175.27 177.81 174.12 177.68 503,613 +1.95(+1.11%)
Jun 18, 2024 176.29 177.10 173.88 175.74 488,606 -0.38(-0.22%)
Jun 17, 2024 173.70 176.92 172.38 176.12 516,912 +2.32(+1.34%)
Jun 14, 2024 177.73 178.74 172.90 173.80 501,917 -5.38(-3.00%)
Jun 13, 2024 176.25 179.65 176.25 179.18 368,367 +2.38(+1.35%)
Jun 12, 2024 180.37 181.02 175.48 176.80 686,590 -2.19(-1.23%)
Jun 11, 2024 179.10 179.76 175.56 179.00 888,340 +1.04(+0.58%)
Jun 10, 2024 171.95 178.99 170.45 177.96 1,303,147 +6.14(+3.58%)
Jun 07, 2024 173.35 173.35 163.12 171.81 2,937,881 -19.77(-10.32%)
Jun 06, 2024 190.15 192.62 189.57 191.58 626,185 +1.08(+0.57%)
Jun 05, 2024 191.37 191.37 189.27 190.50 449,399 -0.54(-0.28%)
Jun 04, 2024 190.94 193.91 190.08 191.05 475,295 -1.77(-0.92%)
Jun 03, 2024 188.15 193.53 185.63 192.81 725,055 +6.40(+3.43%)
May 31, 2024 183.40 187.66 181.68 186.41 4,217,791 +3.50(+1.91%)
May 30, 2024 183.78 184.57 180.40 182.92 816,914 +0.18(+0.10%)
May 29, 2024 186.41 187.81 181.45 182.74 848,892 -5.50(-2.92%)
May 28, 2024 189.85 192.66 187.41 188.24 460,250 -1.41(-0.75%)
May 24, 2024 188.22 190.60 187.66 189.65 359,873 +2.04(+1.09%)
May 23, 2024 193.30 194.75 186.52 187.61 663,616 -5.57(-2.88%)
May 22, 2024 197.31 197.78 193.06 193.18 882,899 -4.97(-2.51%)
May 21, 2024 199.46 199.46 196.70 198.15 388,989 -2.33(-1.16%)
May 20, 2024 201.30 202.22 200.00 200.48 537,494 -1.38(-0.69%)
May 17, 2024 202.41 202.41 200.21 201.86 340,461 +0.36(+0.18%)
May 16, 2024 199.01 201.97 198.32 201.51 410,897 +2.96(+1.49%)
May 15, 2024 202.21 202.75 197.56 198.54 819,321 -4.57(-2.25%)
May 14, 2024 201.08 203.86 201.06 203.12 487,042 +2.56(+1.28%)
May 13, 2024 197.36 200.94 196.60 200.56 399,803 +4.47(+2.28%)
May 10, 2024 194.82 196.57 194.03 196.09 506,954 +2.12(+1.10%)
May 09, 2024 193.00 194.31 189.90 193.97 656,644 +0.68(+0.35%)
May 08, 2024 193.75 194.36 192.01 193.29 994,168 -1.79(-0.92%)
May 07, 2024 195.50 196.94 194.55 195.08 848,880 -0.41(-0.21%)
May 06, 2024 194.06 196.60 194.06 195.49 444,620 +2.85(+1.48%)
May 03, 2024 193.73 194.51 191.46 192.64 338,968 +1.50(+0.79%)
May 02, 2024 191.74 192.15 188.19 191.13 512,059 +2.30(+1.22%)
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.