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 (%)
Jul 31, 2009 21.97 22.18 21.64 21.72 255,397 -0.28(-1.28%)
Jul 30, 2009 22.23 22.71 21.91 22.00 254,613 +0.16(+0.73%)
Jul 29, 2009 21.80 21.99 21.57 21.84 142,538 -0.24(-1.07%)
Jul 28, 2009 22.06 22.19 21.83 22.08 298,869 -0.09(-0.41%)
Jul 27, 2009 21.91 22.30 21.78 22.17 268,584 +0.15(+0.69%)
Jul 24, 2009 22.00 22.34 21.81 22.02 1,699 -0.27(-1.19%)
Jul 23, 2009 22.06 22.34 21.77 22.28 685,532 +0.27(+1.21%)
Jul 22, 2009 21.75 22.15 21.55 22.02 245,022 +0.21(+0.97%)
Jul 21, 2009 22.22 22.22 21.42 21.81 242,545 -0.21(-0.97%)
Jul 20, 2009 21.98 22.15 21.76 22.02 289,631 +0.12(+0.55%)
Jul 17, 2009 21.92 22.02 21.52 21.90 167,140 -0.01(-0.03%)
Jul 16, 2009 21.53 21.98 21.41 21.90 230,230 +0.13(+0.59%)
Jul 15, 2009 20.84 22.02 20.73 21.77 419,893 +1.23(+5.99%)
Jul 14, 2009 19.86 20.70 19.78 20.55 335,730 +0.61(+3.09%)
Jul 13, 2009 19.45 19.95 19.44 19.93 248,536 +0.63(+3.27%)
Jul 10, 2009 18.62 19.38 18.55 19.30 229,459 +0.52(+2.79%)
Jul 09, 2009 19.01 19.22 18.57 18.78 199,268 -0.05(-0.28%)
Jul 08, 2009 19.09 19.13 18.40 18.83 241,412 -0.19(-1.00%)
Jul 07, 2009 19.25 19.42 18.96 19.02 326,921 -0.27(-1.42%)
Jul 06, 2009 20.14 20.14 18.76 19.29 510,798 -1.09(-5.36%)
Jul 02, 2009 20.42 20.42 19.74 20.39 291,911 -0.55(-2.61%)
Jul 01, 2009 20.58 21.52 20.58 20.93 521,122 +0.57(+2.80%)
Jun 30, 2009 20.84 21.07 20.10 20.36 342,294 -0.39(-1.90%)
Jun 29, 2009 20.77 20.97 19.85 20.76 364,548 +0.20(+1.00%)
Jun 26, 2009 19.70 20.61 19.67 20.55 1,344,486 +0.77(+3.88%)
Jun 25, 2009 19.44 19.82 19.36 19.79 484,309 +0.39(+2.00%)
Jun 24, 2009 19.69 20.32 19.27 19.40 490,882 -0.14(-0.74%)
Jun 23, 2009 20.26 20.48 19.48 19.54 486,341 -0.49(-2.46%)
Jun 22, 2009 21.21 21.21 19.99 20.04 378,126 -1.30(-6.09%)
Jun 19, 2009 20.96 21.89 20.67 21.33 565,805 +0.65(+3.12%)
Jun 18, 2009 20.61 20.81 19.93 20.69 285,989 +0.03(+0.15%)
Jun 17, 2009 20.39 21.24 19.82 20.66 318,139 +0.27(+1.30%)
Jun 16, 2009 20.87 21.11 20.08 20.39 358,823 -0.08(-0.41%)
Jun 15, 2009 21.74 21.74 20.20 20.48 546,928 -1.48(-6.74%)
Jun 12, 2009 21.51 22.01 20.93 21.96 391,068 +0.31(+1.44%)
Jun 11, 2009 21.90 22.17 21.33 21.65 310,125 -0.36(-1.66%)
Jun 10, 2009 23.00 23.09 21.59 22.01 434,002 -0.83(-3.62%)
Jun 09, 2009 23.29 23.53 22.48 22.84 314,318 -0.37(-1.60%)
Jun 08, 2009 22.75 23.61 22.59 23.21 387,417 +0.43(+1.90%)
Jun 05, 2009 22.50 23.35 22.24 22.78 1,023,741 +1.05(+4.82%)
Jun 04, 2009 22.76 22.77 20.89 21.73 876,858 -0.20(-0.93%)
Jun 03, 2009 22.02 22.17 20.88 21.93 705,177 -0.40(-1.80%)
Jun 02, 2009 21.66 22.46 21.30 22.34 891,501 +0.49(+2.22%)
Jun 01, 2009 21.25 22.31 21.25 21.85 713,087 +0.98(+4.69%)
May 29, 2009 20.77 21.19 20.24 20.87 553,982 +0.24(+1.18%)
May 28, 2009 20.91 21.36 20.23 20.63 656,757 -0.11(-0.55%)
May 27, 2009 21.19 21.72 20.61 20.74 389,708 -0.20(-0.94%)
May 26, 2009 18.96 21.19 18.96 20.94 480,907 +1.72(+8.93%)
May 22, 2009 19.57 19.88 18.75 19.22 373,228 -0.27(-1.36%)
May 21, 2009 19.81 20.01 19.13 19.49 636,712 -0.55(-2.76%)
May 20, 2009 21.41 22.04 19.41 20.04 886,577 -1.24(-5.82%)
May 19, 2009 21.71 21.74 20.94 21.28 211,255 -0.11(-0.50%)
May 18, 2009 20.14 21.47 19.91 21.39 439,079 +1.47(+7.40%)
May 15, 2009 18.77 20.10 18.77 19.91 562,276 +1.10(+5.85%)
May 14, 2009 18.37 19.29 18.00 18.81 515,523 +0.63(+3.47%)
May 13, 2009 20.07 20.07 18.15 18.18 571,613 -2.26(-11.07%)
May 12, 2009 20.61 20.85 19.65 20.45 431,086 +0.04(+0.19%)
May 11, 2009 20.71 20.85 20.17 20.41 333,576 -0.42(-2.01%)
May 08, 2009 21.03 21.59 20.32 20.83 535,449 +0.27(+1.33%)
May 07, 2009 22.39 22.88 20.24 20.55 526,334 -1.91(-8.52%)
May 06, 2009 23.22 23.22 21.87 22.47 449,749 -0.55(-2.38%)
May 05, 2009 22.37 23.19 21.50 23.01 493,199 +0.68(+3.06%)
May 04, 2009 21.78 22.75 21.63 22.33 454,611 +0.71(+3.30%)
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.