Skip to main content

Vail Resorts (NY: MTN )

180.13 +1.13 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.32 36.54 34.29 35.78 989,146 +0.76(+2.17%)
Jan 30, 2008 34.85 35.90 34.77 35.02 668,391 -0.12(-0.35%)
Jan 29, 2008 34.92 35.25 34.48 35.14 356,539 +0.30(+0.85%)
Jan 28, 2008 34.66 34.90 33.51 34.84 645,513 +0.08(+0.22%)
Jan 25, 2008 35.87 36.00 34.31 34.77 811,130 -0.55(-1.55%)
Jan 24, 2008 35.38 35.80 34.77 35.31 878,773 -0.13(-0.36%)
Jan 23, 2008 33.13 35.48 32.77 35.44 1,093,571 +1.57(+4.64%)
Jan 22, 2008 31.08 34.11 31.08 33.87 1,716,105 +1.56(+4.82%)
Jan 21, 2008 31.90 32.60 31.61 32.31 0 +0.00(+0.00%)
Jan 18, 2008 31.90 32.60 31.61 32.31 1,553,197 +0.58(+1.82%)
Jan 17, 2008 33.83 33.87 31.31 31.74 2,676,887 -2.13(-6.28%)
Jan 16, 2008 34.74 35.52 33.79 33.86 1,147,463 -1.21(-3.44%)
Jan 15, 2008 36.98 36.98 34.86 35.07 2,098,018 -2.51(-6.69%)
Jan 14, 2008 38.18 38.53 37.26 37.58 970,839 -0.33(-0.86%)
Jan 11, 2008 39.83 39.83 37.02 37.91 1,837,042 -2.07(-5.18%)
Jan 10, 2008 39.50 40.44 39.05 39.98 529,740 +0.22(+0.55%)
Jan 09, 2008 38.80 39.90 38.58 39.76 977,029 +0.94(+2.43%)
Jan 08, 2008 39.48 40.16 38.82 38.82 709,920 -0.41(-1.04%)
Jan 07, 2008 39.91 40.29 38.94 39.23 1,453,690 -0.42(-1.05%)
Jan 04, 2008 39.32 40.20 38.98 39.65 667,246 -0.12(-0.31%)
Jan 03, 2008 39.53 40.54 39.53 39.77 459,406 +0.24(+0.60%)
Jan 02, 2008 40.81 40.92 38.90 39.53 729,281 -1.32(-3.23%)
Jan 01, 2008 40.16 41.42 39.78 40.85 0 +0.00(+0.00%)
Dec 31, 2007 40.16 41.42 39.78 40.85 665,270 +0.58(+1.43%)
Dec 28, 2007 39.28 40.88 39.28 40.28 850,470 +0.87(+2.22%)
Dec 27, 2007 38.68 40.44 38.00 39.40 803,698 +0.68(+1.76%)
Dec 26, 2007 38.96 38.96 38.45 38.72 399,452 -0.07(-0.18%)
Dec 24, 2007 37.16 38.84 36.49 38.79 441,098 +1.54(+4.14%)
Dec 21, 2007 36.58 37.25 35.97 37.25 803,039 +1.56(+4.38%)
Dec 20, 2007 35.54 35.74 34.86 35.68 328,631 +0.44(+1.25%)
Dec 19, 2007 35.56 35.95 35.15 35.24 452,577 -0.31(-0.88%)
Dec 18, 2007 35.36 35.69 34.99 35.56 611,216 +0.55(+1.58%)
Dec 17, 2007 35.38 35.42 34.96 35.00 635,275 -0.43(-1.20%)
Dec 14, 2007 35.85 36.03 35.41 35.43 659,768 -0.80(-2.20%)
Dec 13, 2007 36.49 36.68 35.93 36.22 460,613 -0.71(-1.91%)
Dec 12, 2007 38.27 38.27 36.34 36.93 628,417 -0.37(-1.00%)
Dec 11, 2007 38.80 38.87 37.30 37.30 680,417 -1.50(-3.86%)
Dec 10, 2007 39.51 39.59 37.70 38.80 1,219,379 -1.70(-4.20%)
Dec 07, 2007 41.39 41.52 40.45 40.50 474,026 -0.71(-1.73%)
Dec 06, 2007 40.35 41.86 40.35 41.21 546,368 +0.70(+1.72%)
Dec 05, 2007 40.92 41.17 40.07 40.51 393,024 +0.19(+0.47%)
Dec 04, 2007 40.54 40.87 39.73 40.32 502,476 -0.68(-1.65%)
Dec 03, 2007 41.99 42.02 40.74 41.00 410,673 -1.15(-2.72%)
Nov 30, 2007 42.27 43.82 41.99 42.15 661,342 +0.39(+0.93%)
Nov 29, 2007 40.54 42.18 40.41 41.76 777,817 +1.21(+2.98%)
Nov 28, 2007 39.63 41.99 39.44 40.55 721,115 +1.43(+3.65%)
Nov 27, 2007 38.36 39.41 38.20 39.12 366,748 +0.96(+2.51%)
Nov 26, 2007 38.50 39.02 38.12 38.17 523,944 -0.36(-0.93%)
Nov 23, 2007 37.87 38.75 37.82 38.52 154,496 +0.63(+1.66%)
Nov 21, 2007 36.91 38.30 36.88 37.89 522,364 +0.80(+2.15%)
Nov 20, 2007 38.07 38.23 36.66 37.10 605,868 -0.89(-2.34%)
Nov 19, 2007 38.55 38.61 37.86 37.98 422,527 -0.89(-2.29%)
Nov 16, 2007 39.02 39.02 38.49 38.87 697,012 -0.07(-0.18%)
Nov 15, 2007 39.15 39.78 38.87 38.94 493,914 -0.32(-0.81%)
Nov 14, 2007 40.94 41.23 38.81 39.26 444,194 -1.34(-3.29%)
Nov 13, 2007 39.87 40.76 39.75 40.60 245,376 +1.18(+2.99%)
Nov 12, 2007 39.45 39.79 39.34 39.42 472,050 -0.14(-0.36%)
Nov 09, 2007 39.65 40.25 39.43 39.56 580,317 -0.71(-1.77%)
Nov 08, 2007 41.61 41.75 39.78 40.28 905,905 -1.27(-3.05%)
Nov 07, 2007 42.20 42.20 41.15 41.55 784,360 -0.96(-2.25%)
Nov 06, 2007 42.45 42.63 41.86 42.50 448,343 +0.11(+0.27%)
Nov 05, 2007 42.53 43.04 41.72 42.39 686,940 -0.82(-1.90%)
Nov 02, 2007 44.35 44.42 42.63 43.21 457,035 -0.70(-1.59%)
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.