Skip to main content

Vail Resorts (NY: MTN )

178.08 +1.32 (+0.75%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.40 10.55 10.01 10.23 332,042 -0.10(-0.96%)
Jun 27, 2003 10.26 10.52 10.26 10.33 43,069 -0.04(-0.37%)
Jun 26, 2003 9.916 10.44 9.916 10.36 302,802 +0.51(+5.16%)
Jun 25, 2003 10.11 10.13 9.855 9.855 90,748 -0.26(-2.55%)
Jun 24, 2003 9.832 10.11 9.832 10.11 64,933 +0.28(+2.86%)
Jun 23, 2003 10.27 10.31 9.809 9.832 49,523 -0.44(-4.29%)
Jun 20, 2003 10.25 10.49 10.23 10.27 90,880 +0.10(+0.97%)
Jun 19, 2003 10.10 10.28 10.10 10.17 55,845 +0.13(+1.29%)
Jun 18, 2003 9.961 10.05 9.878 10.04 70,596 -0.09(-0.90%)
Jun 17, 2003 10.44 10.44 9.992 10.14 24,761 -0.30(-2.91%)
Jun 16, 2003 9.870 10.58 9.794 10.44 89,299 +0.65(+6.59%)
Jun 13, 2003 10.02 10.06 9.794 9.794 49,523 -0.23(-2.27%)
Jun 12, 2003 9.566 10.14 9.377 10.02 153,311 +0.32(+3.29%)
Jun 11, 2003 9.604 9.794 9.604 9.703 121,437 +0.12(+1.27%)
Jun 10, 2003 9.399 9.703 9.354 9.582 113,797 +0.13(+1.37%)
Jun 09, 2003 9.506 9.506 9.415 9.453 22,785 -0.05(-0.56%)
Jun 06, 2003 9.323 9.604 9.323 9.506 155,286 +0.24(+2.54%)
Jun 05, 2003 9.453 9.498 9.263 9.270 65,723 -0.24(-2.55%)
Jun 04, 2003 8.640 9.566 8.640 9.513 65,065 +0.89(+10.30%)
Jun 03, 2003 8.807 8.807 8.595 8.625 7,375 -0.19(-2.15%)
Jun 02, 2003 8.959 8.974 8.716 8.815 24,103 -0.14(-1.61%)
May 30, 2003 8.974 9.035 8.921 8.959 27,527 +0.04(+0.43%)
May 29, 2003 8.959 9.111 8.921 8.921 31,347 -0.09(-1.01%)
May 28, 2003 8.982 9.111 8.982 9.012 29,239 +0.11(+1.19%)
May 27, 2003 8.906 9.020 8.853 8.906 11,195 +0.01(+0.09%)
May 23, 2003 8.352 8.921 8.352 8.898 10,010 +0.51(+6.06%)
May 22, 2003 8.367 8.390 7.972 8.390 47,415 -0.03(-0.36%)
May 21, 2003 8.511 8.587 8.405 8.420 11,853 -0.09(-1.07%)
May 20, 2003 8.390 8.655 8.390 8.511 27,395 +0.01(+0.09%)
May 19, 2003 8.807 8.876 8.503 8.503 8,297 -0.30(-3.45%)
May 16, 2003 9.149 9.293 8.541 8.807 51,103 -0.42(-4.53%)
May 15, 2003 9.210 9.415 9.210 9.225 97,861 +0.09(+1.00%)
May 14, 2003 9.073 9.141 9.050 9.134 35,693 +0.10(+1.09%)
May 13, 2003 9.248 9.248 8.967 9.035 21,073 -0.18(-1.98%)
May 12, 2003 9.301 9.346 9.217 9.217 18,439 -0.05(-0.49%)
May 09, 2003 9.278 9.301 9.035 9.263 23,839 +0.06(+0.66%)
May 08, 2003 9.149 9.217 8.982 9.202 18,571 +0.09(+1.00%)
May 07, 2003 9.202 9.339 9.111 9.111 24,498 -0.09(-0.99%)
May 06, 2003 8.959 9.308 8.906 9.202 30,425 +0.24(+2.71%)
May 05, 2003 9.202 9.202 8.739 8.959 63,747 -0.32(-3.44%)
May 02, 2003 9.149 9.377 9.149 9.278 16,858 +0.18(+2.00%)
May 01, 2003 9.035 9.111 9.027 9.096 9,351 -0.02(-0.17%)
Apr 30, 2003 8.921 9.111 8.921 9.111 33,454 +0.19(+2.13%)
Apr 29, 2003 8.944 9.156 8.898 8.921 47,284 -0.21(-2.25%)
Apr 28, 2003 9.248 9.255 8.997 9.126 11,985 -0.08(-0.83%)
Apr 25, 2003 9.111 9.202 9.043 9.202 16,332 -0.05(-0.57%)
Apr 24, 2003 9.111 9.339 9.111 9.255 92,460 +0.11(+1.16%)
Apr 23, 2003 9.187 9.263 9.149 9.149 20,415 -0.11(-1.23%)
Apr 22, 2003 9.172 9.301 9.156 9.263 26,737 +0.04(+0.41%)
Apr 21, 2003 9.377 9.399 9.187 9.225 21,205 -0.23(-2.41%)
Apr 17, 2003 9.202 9.453 9.111 9.453 25,025 +0.33(+3.58%)
Apr 16, 2003 8.913 9.301 8.428 9.126 65,591 +0.29(+3.26%)
Apr 15, 2003 8.800 8.838 8.731 8.838 24,234 -0.34(-3.72%)
Apr 14, 2003 8.617 9.202 8.587 9.179 29,503 +0.55(+6.43%)
Apr 11, 2003 8.997 8.997 8.617 8.625 11,195 -0.31(-3.48%)
Apr 10, 2003 9.415 9.422 8.936 8.936 45,835 -0.52(-5.46%)
Apr 09, 2003 9.339 9.673 9.339 9.453 57,425 +0.14(+1.55%)
Apr 08, 2003 8.838 9.346 8.838 9.308 48,074 +0.55(+6.24%)
Apr 07, 2003 8.678 8.853 8.655 8.762 11,458 +0.16(+1.85%)
Apr 04, 2003 8.800 8.800 8.602 8.602 41,357 -0.12(-1.39%)
Apr 03, 2003 8.731 8.921 8.716 8.724 61,640 +0.03(+0.35%)
Apr 02, 2003 8.671 8.693 8.428 8.693 72,704 +0.10(+1.15%)
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.