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 (%)
Apr 30, 2004 11.84 11.98 11.77 11.81 85,611 -0.04(-0.32%)
Apr 29, 2004 11.83 11.92 11.81 11.84 118,407 -0.02(-0.19%)
Apr 28, 2004 12.00 12.06 11.84 11.87 118,934 -0.20(-1.64%)
Apr 27, 2004 11.96 12.24 11.96 12.06 44,123 +0.02(+0.19%)
Apr 26, 2004 12.11 12.22 11.96 12.04 41,093 -0.07(-0.56%)
Apr 23, 2004 12.45 12.45 11.85 12.11 162,399 -0.36(-2.92%)
Apr 22, 2004 12.15 12.67 12.15 12.47 150,808 +0.33(+2.69%)
Apr 21, 2004 11.98 12.20 11.96 12.15 50,576 +0.17(+1.39%)
Apr 20, 2004 12.19 12.33 11.96 11.98 83,372 -0.09(-0.75%)
Apr 19, 2004 12.18 12.18 11.92 12.07 52,289 -0.11(-0.87%)
Apr 16, 2004 12.09 12.28 12.05 12.18 69,016 +0.19(+1.58%)
Apr 15, 2004 12.00 12.19 11.99 11.99 101,812 +0.06(+0.51%)
Apr 14, 2004 12.03 12.04 11.92 11.93 89,431 -0.11(-0.88%)
Apr 13, 2004 12.41 12.44 12.03 12.03 261,182 -0.33(-2.70%)
Apr 12, 2004 12.30 12.41 12.20 12.37 72,045 +0.11(+0.87%)
Apr 08, 2004 12.40 12.41 12.17 12.26 53,869 +0.00(+0.00%)
Apr 07, 2004 12.64 12.64 12.25 12.26 78,762 -0.38(-3.00%)
Apr 06, 2004 12.79 12.79 12.52 12.64 103,524 -0.14(-1.13%)
Apr 05, 2004 12.57 12.79 12.42 12.79 148,701 +0.30(+2.37%)
Apr 02, 2004 12.07 12.57 12.03 12.49 218,639 +0.46(+3.79%)
Apr 01, 2004 11.97 12.24 11.96 12.03 361,282 +0.07(+0.57%)
Mar 31, 2004 12.22 12.22 11.84 11.97 374,058 -0.27(-2.17%)
Mar 30, 2004 12.34 12.51 12.22 12.23 121,700 -0.11(-0.86%)
Mar 29, 2004 12.27 12.47 12.22 12.34 94,831 +0.07(+0.56%)
Mar 26, 2004 12.21 12.37 12.16 12.27 99,309 +0.08(+0.62%)
Mar 25, 2004 12.13 12.33 12.13 12.19 146,067 +0.07(+0.56%)
Mar 24, 2004 12.19 12.25 11.88 12.13 492,202 -0.37(-2.98%)
Mar 23, 2004 12.57 12.64 12.45 12.50 96,280 -0.11(-0.90%)
Mar 22, 2004 12.91 12.98 12.57 12.61 136,057 -0.30(-2.29%)
Mar 19, 2004 12.96 13.02 12.83 12.91 144,091 +0.02(+0.18%)
Mar 18, 2004 13.06 13.06 12.83 12.88 66,645 -0.11(-0.88%)
Mar 17, 2004 13.03 13.26 12.98 13.00 84,163 +0.09(+0.71%)
Mar 16, 2004 12.91 13.02 12.68 12.91 114,851 +0.08(+0.59%)
Mar 15, 2004 13.10 13.23 12.83 12.83 64,274 -0.21(-1.63%)
Mar 12, 2004 12.98 13.10 12.95 13.04 70,070 +0.10(+0.76%)
Mar 11, 2004 13.10 13.13 12.94 12.95 115,510 -0.23(-1.73%)
Mar 10, 2004 13.12 13.32 12.83 13.17 294,768 +0.24(+1.88%)
Mar 09, 2004 12.66 12.95 12.63 12.93 119,724 +0.17(+1.37%)
Mar 08, 2004 12.68 12.81 12.66 12.76 98,124 +0.15(+1.20%)
Mar 05, 2004 12.60 12.69 12.57 12.60 84,294 -0.07(-0.54%)
Mar 04, 2004 12.67 12.68 12.38 12.67 79,026 +0.06(+0.48%)
Mar 03, 2004 12.79 12.79 12.54 12.61 77,182 -0.20(-1.54%)
Mar 02, 2004 12.93 12.93 12.76 12.81 179,653 -0.02(-0.12%)
Mar 01, 2004 12.94 12.96 12.73 12.82 73,099 -0.08(-0.65%)
Feb 27, 2004 12.83 12.91 12.64 12.91 72,835 +0.08(+0.59%)
Feb 26, 2004 13.09 13.11 12.60 12.83 62,167 -0.18(-1.40%)
Feb 25, 2004 13.00 13.10 12.92 13.01 60,191 -0.08(-0.64%)
Feb 24, 2004 13.13 13.21 12.98 13.10 109,583 -0.04(-0.29%)
Feb 23, 2004 13.36 13.36 13.13 13.13 130,393 -0.16(-1.20%)
Feb 20, 2004 13.29 13.36 13.25 13.29 258,284 -0.07(-0.51%)
Feb 19, 2004 13.42 13.85 13.29 13.36 134,213 -0.06(-0.45%)
Feb 18, 2004 13.70 13.70 13.29 13.42 44,386 -0.28(-2.05%)
Feb 17, 2004 13.48 13.70 13.48 13.70 113,534 +0.29(+2.15%)
Feb 13, 2004 13.42 13.57 13.36 13.42 73,626 +0.04(+0.28%)
Feb 12, 2004 13.36 13.49 13.31 13.38 60,455 +0.02(+0.11%)
Feb 11, 2004 13.59 13.61 13.35 13.36 73,757 -0.33(-2.44%)
Feb 10, 2004 13.48 13.70 13.39 13.70 66,645 +0.12(+0.90%)
Feb 09, 2004 13.58 13.69 13.48 13.58 158,184 -0.01(-0.06%)
Feb 06, 2004 13.45 13.63 13.33 13.58 39,118 +0.14(+1.07%)
Feb 05, 2004 13.48 13.59 13.40 13.44 36,878 +0.02(+0.11%)
Feb 04, 2004 13.64 13.64 13.22 13.42 148,174 -0.13(-0.95%)
Feb 03, 2004 13.45 13.73 13.36 13.55 95,358 +0.10(+0.73%)
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.