Skip to main content

Vail Resorts (NY: MTN )

177.58 +0.82 (+0.46%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.69 28.98 28.56 28.56 211,132 +0.02(+0.08%)
Aug 30, 2006 28.61 28.78 28.30 28.54 270,797 -0.02(-0.08%)
Aug 29, 2006 28.34 28.70 28.21 28.56 171,092 +0.28(+0.99%)
Aug 28, 2006 27.83 28.47 27.80 28.28 196,643 +0.36(+1.28%)
Aug 25, 2006 27.85 28.07 27.52 27.92 359,570 +0.03(+0.11%)
Aug 24, 2006 27.85 28.14 27.74 27.89 204,810 +0.11(+0.38%)
Aug 23, 2006 28.46 28.54 27.71 27.79 253,674 -0.63(-2.22%)
Aug 22, 2006 28.28 28.47 28.21 28.42 293,583 +0.13(+0.46%)
Aug 21, 2006 28.37 28.37 28.11 28.29 173,726 -0.11(-0.40%)
Aug 18, 2006 28.40 28.43 28.02 28.40 173,067 +0.08(+0.27%)
Aug 17, 2006 27.89 28.44 27.86 28.33 397,107 +0.46(+1.66%)
Aug 16, 2006 27.98 28.01 27.67 27.86 330,988 -0.11(-0.38%)
Aug 15, 2006 28.07 28.47 27.95 27.97 276,197 +0.03(+0.11%)
Aug 14, 2006 28.05 28.37 27.94 27.94 316,764 +0.02(+0.08%)
Aug 11, 2006 27.34 28.62 27.33 27.92 1,096,227 +1.12(+4.19%)
Aug 10, 2006 26.82 27.10 26.35 26.79 288,578 -0.17(-0.65%)
Aug 09, 2006 27.52 27.79 26.93 26.97 163,452 -0.44(-1.61%)
Aug 08, 2006 27.42 27.97 27.34 27.41 390,258 +0.02(+0.06%)
Aug 07, 2006 27.55 27.55 27.21 27.39 205,863 -0.17(-0.63%)
Aug 04, 2006 27.37 28.16 27.19 27.57 326,247 +0.36(+1.34%)
Aug 03, 2006 26.35 27.34 26.21 27.20 316,764 +0.74(+2.81%)
Aug 02, 2006 26.23 26.68 26.23 26.46 216,005 +0.26(+0.99%)
Aug 01, 2006 26.19 26.28 25.82 26.20 332,569 -0.05(-0.17%)
Jul 31, 2006 26.50 26.50 26.19 26.25 176,623 -0.28(-1.06%)
Jul 28, 2006 26.49 26.62 26.29 26.53 173,331 +0.14(+0.55%)
Jul 27, 2006 26.66 26.86 26.19 26.38 256,835 -0.20(-0.74%)
Jul 26, 2006 26.73 26.85 26.38 26.58 223,908 -0.21(-0.79%)
Jul 25, 2006 26.94 26.94 26.41 26.79 439,518 -0.08(-0.31%)
Jul 24, 2006 26.70 27.19 26.74 26.88 346,530 +0.17(+0.65%)
Jul 21, 2006 26.73 26.79 26.35 26.70 898,925 -0.14(-0.51%)
Jul 20, 2006 27.42 27.51 26.63 26.84 523,944 -0.48(-1.75%)
Jul 19, 2006 26.92 27.52 26.82 27.32 272,904 +0.36(+1.35%)
Jul 18, 2006 27.10 27.33 26.51 26.95 188,609 -0.08(-0.28%)
Jul 17, 2006 26.76 27.27 26.70 27.03 220,220 +0.22(+0.82%)
Jul 14, 2006 27.14 27.18 26.38 26.81 392,892 -0.28(-1.04%)
Jul 13, 2006 27.21 27.38 26.89 27.09 390,653 -0.23(-0.83%)
Jul 12, 2006 27.41 27.54 27.13 27.32 289,499 -0.06(-0.22%)
Jul 11, 2006 27.10 27.48 26.81 27.38 219,429 +0.20(+0.73%)
Jul 10, 2006 26.92 27.33 26.90 27.18 335,203 +0.27(+0.99%)
Jul 07, 2006 27.50 27.50 26.85 26.92 469,943 -0.68(-2.48%)
Jul 06, 2006 27.55 27.64 27.48 27.60 204,151 +0.07(+0.25%)
Jul 05, 2006 28.04 28.07 27.42 27.53 244,454 -0.56(-2.00%)
Jul 03, 2006 28.13 28.21 27.92 28.09 216,268 -0.08(-0.27%)
Jun 30, 2006 27.48 28.17 27.37 28.17 995,600 +0.87(+3.20%)
Jun 29, 2006 27.14 27.54 26.89 27.29 656,972 +0.29(+1.07%)
Jun 28, 2006 26.75 27.17 26.65 27.01 431,220 +0.36(+1.34%)
Jun 27, 2006 26.62 26.88 26.60 26.65 351,008 +0.03(+0.11%)
Jun 26, 2006 26.02 26.82 26.02 26.62 451,899 +0.60(+2.31%)
Jun 23, 2006 25.66 26.35 25.63 26.02 295,690 +0.25(+0.97%)
Jun 22, 2006 25.70 25.84 25.54 25.77 423,844 +0.08(+0.30%)
Jun 21, 2006 25.59 25.77 25.51 25.69 749,696 +0.07(+0.27%)
Jun 20, 2006 25.75 25.93 25.50 25.62 553,974 -0.12(-0.47%)
Jun 19, 2006 26.25 26.34 25.55 25.75 494,178 -0.47(-1.80%)
Jun 16, 2006 26.20 26.42 26.04 26.22 852,431 -0.05(-0.20%)
Jun 15, 2006 26.38 26.44 26.16 26.27 464,148 +0.00(+0.00%)
Jun 14, 2006 26.19 26.62 26.12 26.27 294,768 +0.06(+0.23%)
Jun 13, 2006 26.32 26.72 26.16 26.21 356,277 -0.18(-0.69%)
Jun 12, 2006 26.82 26.82 26.30 26.39 169,906 -0.39(-1.47%)
Jun 09, 2006 26.92 27.21 26.73 26.79 350,482 -0.13(-0.48%)
Jun 08, 2006 27.33 27.33 26.43 26.92 1,058,426 -0.78(-2.82%)
Jun 07, 2006 27.71 28.66 27.42 27.70 805,147 +0.83(+3.08%)
Jun 06, 2006 26.76 26.96 26.39 26.87 382,224 +0.11(+0.40%)
Jun 05, 2006 27.22 27.36 26.76 26.76 323,613 -0.49(-1.81%)
Jun 02, 2006 27.33 27.37 26.98 27.26 214,161 +0.00(+0.00%)
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.