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, 2005 21.60 21.64 21.26 21.33 182,946 -0.43(-1.95%)
Jun 29, 2005 21.43 21.76 21.38 21.76 162,530 +0.20(+0.92%)
Jun 28, 2005 20.91 21.59 20.80 21.56 170,038 +0.65(+3.09%)
Jun 27, 2005 21.01 21.05 20.77 20.92 143,959 -0.17(-0.79%)
Jun 24, 2005 20.95 21.30 20.80 21.08 578,473 -0.06(-0.29%)
Jun 23, 2005 21.62 21.64 21.02 21.14 146,989 -0.54(-2.49%)
Jun 22, 2005 21.41 21.73 21.26 21.68 191,507 +0.33(+1.56%)
Jun 21, 2005 21.01 21.52 21.01 21.35 136,979 +0.27(+1.30%)
Jun 20, 2005 21.46 21.52 21.07 21.08 221,010 -0.52(-2.39%)
Jun 17, 2005 21.52 21.71 21.33 21.59 345,740 -0.01(-0.04%)
Jun 16, 2005 21.53 21.63 21.44 21.60 331,647 +0.02(+0.07%)
Jun 15, 2005 21.40 21.60 21.30 21.59 489,173 +0.14(+0.64%)
Jun 14, 2005 20.80 21.49 20.50 21.45 1,081,871 -0.30(-1.40%)
Jun 13, 2005 21.29 21.87 21.07 21.75 315,315 +0.38(+1.78%)
Jun 10, 2005 21.18 21.42 20.88 21.37 488,251 +0.05(+0.21%)
Jun 09, 2005 20.63 21.49 20.31 21.33 318,608 +0.65(+3.12%)
Jun 08, 2005 20.95 21.18 20.67 20.68 216,795 -0.27(-1.30%)
Jun 07, 2005 20.88 21.14 20.88 20.95 166,482 +0.09(+0.44%)
Jun 06, 2005 20.70 20.92 20.67 20.86 129,998 +0.06(+0.29%)
Jun 03, 2005 20.80 20.92 20.74 20.80 234,444 -0.03(-0.15%)
Jun 02, 2005 20.69 20.90 20.47 20.83 258,021 +0.11(+0.55%)
Jun 01, 2005 20.80 20.92 20.62 20.72 147,911 -0.16(-0.76%)
May 31, 2005 20.57 20.88 20.57 20.88 210,737 +0.19(+0.92%)
May 27, 2005 20.80 21.03 20.64 20.69 79,816 -0.11(-0.55%)
May 26, 2005 20.76 20.88 20.69 20.80 156,603 +0.05(+0.26%)
May 25, 2005 21.03 21.03 20.69 20.75 130,261 -0.28(-1.34%)
May 24, 2005 20.99 21.18 20.95 21.03 173,331 -0.11(-0.54%)
May 23, 2005 20.21 21.17 20.21 21.14 396,580 +0.93(+4.62%)
May 20, 2005 20.13 20.27 20.05 20.21 224,830 +0.13(+0.64%)
May 19, 2005 20.16 20.27 20.02 20.08 207,575 -0.08(-0.38%)
May 18, 2005 20.14 20.24 20.07 20.16 257,889 +0.06(+0.30%)
May 17, 2005 19.89 20.14 19.85 20.10 267,240 +0.17(+0.84%)
May 16, 2005 19.19 20.06 19.19 19.93 104,051 +0.70(+3.63%)
May 13, 2005 19.36 19.78 19.06 19.23 108,397 -0.14(-0.74%)
May 12, 2005 19.73 19.95 19.29 19.38 107,739 -0.33(-1.70%)
May 11, 2005 19.82 19.85 19.59 19.71 198,751 -0.02(-0.12%)
May 10, 2005 19.86 19.86 19.40 19.73 113,666 -0.16(-0.80%)
May 09, 2005 19.85 20.04 19.74 19.89 178,994 +0.16(+0.81%)
May 06, 2005 19.78 19.81 19.47 19.73 86,797 +0.03(+0.15%)
May 05, 2005 19.69 19.82 19.44 19.70 85,480 -0.02(-0.12%)
May 04, 2005 19.36 19.88 19.36 19.73 152,916 +0.36(+1.88%)
May 03, 2005 19.51 19.63 19.28 19.36 126,969 -0.27(-1.39%)
May 02, 2005 19.78 19.82 19.51 19.63 159,896 -0.01(-0.04%)
Apr 29, 2005 19.16 19.66 18.91 19.64 183,077 +0.50(+2.62%)
Apr 28, 2005 19.34 19.34 18.88 19.14 88,904 -0.18(-0.94%)
Apr 27, 2005 19.63 19.63 19.24 19.32 112,480 -0.44(-2.23%)
Apr 26, 2005 19.73 20.01 19.63 19.76 254,991 +0.04(+0.19%)
Apr 25, 2005 19.81 20.01 19.64 19.73 312,812 -0.08(-0.42%)
Apr 22, 2005 19.78 19.87 19.62 19.81 469,416 +0.09(+0.46%)
Apr 21, 2005 19.39 20.04 19.32 19.72 265,133 +0.33(+1.68%)
Apr 20, 2005 19.32 19.57 19.16 19.39 321,900 +0.22(+1.15%)
Apr 19, 2005 18.68 19.31 18.68 19.17 447,157 +0.51(+2.73%)
Apr 18, 2005 20.46 20.46 18.15 18.66 326,774 +0.05(+0.29%)
Apr 15, 2005 18.22 18.68 18.22 18.61 406,063 -0.18(-0.97%)
Apr 14, 2005 19.59 19.60 18.72 18.79 216,400 -0.65(-3.32%)
Apr 13, 2005 19.74 19.76 19.34 19.44 149,228 -0.30(-1.50%)
Apr 12, 2005 19.89 19.94 19.29 19.73 171,092 -0.16(-0.80%)
Apr 11, 2005 19.96 20.04 19.73 19.89 269,348 -0.02(-0.08%)
Apr 08, 2005 20.08 20.08 19.86 19.91 112,349 -0.02(-0.11%)
Apr 07, 2005 19.85 20.06 19.83 19.93 79,684 +0.02(+0.08%)
Apr 06, 2005 19.79 19.98 19.79 19.91 105,368 +0.05(+0.27%)
Apr 05, 2005 19.59 19.93 19.59 19.86 202,702 +0.16(+0.81%)
Apr 04, 2005 19.48 20.07 19.45 19.70 381,697 +0.22(+1.13%)
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.