Skip to main content

Vail Resorts (NY: MTN )

177.31 +0.55 (+0.31%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 180.63 181.10 175.66 176.18 543,137 -2.99(-1.67%)
Feb 27, 2018 181.57 182.20 179.09 179.17 356,335 -2.29(-1.26%)
Feb 26, 2018 180.45 182.78 179.38 181.46 486,615 +1.13(+0.63%)
Feb 23, 2018 181.57 181.96 177.31 180.33 588,545 -0.84(-0.46%)
Feb 22, 2018 180.65 181.17 821,371 -3.77(-2.04%)
Feb 21, 2018 184.78 186.84 184.78 184.95 364,363 +0.09(+0.05%)
Feb 20, 2018 183.77 185.69 182.88 184.85 407,746 -0.03(-0.02%)
Feb 16, 2018 184.89 184.89 184.89 0 +1.57(+0.86%)
Feb 15, 2018 182.93 183.56 180.36 183.31 388,891 +1.63(+0.90%)
Feb 14, 2018 180.68 183.36 180.42 181.68 394,329 -0.19(-0.10%)
Feb 13, 2018 179.62 182.05 179.25 181.87 335,422 +1.51(+0.83%)
Feb 12, 2018 177.52 180.64 177.38 180.36 523,751 +4.09(+2.32%)
Feb 09, 2018 177.55 179.28 171.74 176.27 547,043 -0.09(-0.05%)
Feb 08, 2018 183.10 183.77 176.29 176.35 482,368 -7.00(-3.82%)
Feb 07, 2018 181.52 184.59 181.52 183.35 375,300 +1.98(+1.09%)
Feb 06, 2018 178.19 184.03 178.01 181.38 693,187 -2.69(-1.46%)
Feb 05, 2018 184.91 185.42 180.85 184.06 468,472 -2.48(-1.33%)
Feb 02, 2018 191.08 192.09 186.85 186.55 329,625 -5.61(-2.92%)
Feb 01, 2018 187.51 192.73 187.03 192.16 640,762 +5.12(+2.74%)
Jan 31, 2018 190.92 190.92 185.95 187.04 617,925 -2.75(-1.45%)
Jan 30, 2018 191.27 191.27 188.52 189.79 537,211 -2.81(-1.46%)
Jan 29, 2018 195.76 196.54 191.35 192.61 615,138 -4.12(-2.10%)
Jan 26, 2018 200.66 200.83 195.89 196.73 611,974 -3.20(-1.60%)
Jan 25, 2018 200.26 201.54 199.41 199.93 562,719 +0.83(+0.42%)
Jan 24, 2018 200.21 200.63 197.31 199.10 401,222 -0.40(-0.20%)
Jan 23, 2018 197.75 201.03 197.66 199.50 499,384 +1.18(+0.60%)
Jan 22, 2018 198.41 200.50 197.34 198.32 761,168 +0.24(+0.12%)
Jan 19, 2018 193.08 198.26 192.38 198.08 656,721 +5.69(+2.96%)
Jan 18, 2018 191.43 192.43 190.98 192.39 721,468 -0.25(-0.13%)
Jan 17, 2018 190.71 192.73 190.24 192.64 877,143 +2.52(+1.32%)
Jan 16, 2018 190.60 193.47 189.30 190.12 1,214,094 -0.13(-0.07%)
Jan 12, 2018 190.25 190.25 190.25 0 +2.88(+1.54%)
Jan 11, 2018 183.18 188.28 182.82 187.37 1,172,540 +4.65(+2.54%)
Jan 10, 2018 181.74 183.23 179.93 182.72 920,589 +0.16(+0.09%)
Jan 09, 2018 175.98 183.55 175.49 182.56 1,114,722 +6.56(+3.72%)
Jan 08, 2018 177.12 177.30 175.32 176.00 643,912 -1.38(-0.78%)
Jan 05, 2018 178.55 178.89 175.76 177.38 647,142 -1.51(-0.84%)
Jan 04, 2018 183.05 183.05 177.91 178.89 741,758 -3.05(-1.67%)
Jan 03, 2018 181.63 181.93 178.86 181.93 1,197,342 +1.83(+1.02%)
Jan 02, 2018 182.64 182.77 180.68 180.10 1,239,344 -1.73(-0.95%)
Dec 29, 2017 181.83 181.83 181.83 0 -1.96(-1.07%)
Dec 28, 2017 183.38 184.02 181.43 183.79 741,270 +0.79(+0.43%)
Dec 27, 2017 184.02 184.66 180.40 183.00 735,406 -1.00(-0.54%)
Dec 26, 2017 185.16 184.14 184.00 475,827 +0.76(+0.41%)
Dec 22, 2017 184.82 185.07 182.86 183.24 760,902 -0.39(-0.21%)
Dec 21, 2017 184.90 185.41 181.53 183.63 1,065,008 -1.16(-0.63%)
Dec 20, 2017 186.50 186.72 184.71 184.79 446,135 -1.93(-1.04%)
Dec 19, 2017 190.11 190.77 186.48 186.72 512,768 -2.33(-1.23%)
Dec 18, 2017 188.22 189.27 186.11 189.05 655,218 +1.83(+0.98%)
Dec 15, 2017 186.70 188.06 185.14 187.22 645,501 +1.05(+0.56%)
Dec 14, 2017 188.39 188.97 185.92 186.17 389,109 -1.85(-0.98%)
Dec 13, 2017 186.93 188.60 185.10 188.02 453,089 +2.00(+1.08%)
Dec 12, 2017 191.35 191.53 185.82 186.02 441,749 -5.27(-2.76%)
Dec 11, 2017 191.62 192.97 187.69 191.29 612,935 -0.74(-0.39%)
Dec 08, 2017 191.54 193.80 188.49 192.03 885,015 -0.01(-0.00%)
Dec 07, 2017 195.87 199.34 186.89 192.04 1,048,632 +3.68(+1.95%)
Dec 06, 2017 189.88 190.39 187.69 188.36 684,372 -1.92(-1.01%)
Dec 05, 2017 188.12 190.87 188.10 190.28 448,524 +2.19(+1.16%)
Dec 04, 2017 191.66 192.22 187.94 188.09 492,181 -2.43(-1.27%)
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.