Skip to main content

Vail Resorts (NY: MTN )

218.99 -0.52 (-0.24%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 224.19 225.44 219.47 219.51 392,491 -4.04(-1.81%)
Apr 16, 2024 226.68 226.78 222.97 223.55 473,301 -2.96(-1.31%)
Apr 15, 2024 229.39 229.93 225.91 226.51 550,188 -0.46(-0.20%)
Apr 12, 2024 227.28 228.85 225.54 226.97 539,355 -2.59(-1.13%)
Apr 11, 2024 232.25 233.56 229.37 229.56 600,044 -2.36(-1.02%)
Apr 10, 2024 229.74 232.03 228.75 231.92 657,851 -0.33(-0.14%)
Apr 09, 2024 230.88 232.68 229.78 232.25 489,861 +1.41(+0.61%)
Apr 08, 2024 229.86 230.96 228.83 230.84 583,565 +1.86(+0.81%)
Apr 05, 2024 226.70 229.23 226.70 228.98 384,374 +2.28(+1.01%)
Apr 04, 2024 229.49 230.95 225.59 226.70 452,405 -0.90(-0.40%)
Apr 03, 2024 221.00 227.76 219.88 227.60 678,025 +6.37(+2.88%)
Apr 02, 2024 219.71 221.75 219.37 221.23 425,205 -0.87(-0.39%)
Apr 01, 2024 222.18 223.36 220.00 222.10 412,960 -0.73(-0.33%)
Mar 28, 2024 220.20 224.12 219.23 222.83 347,709 +2.65(+1.20%)
Mar 27, 2024 217.74 220.27 217.08 220.18 349,908 +1.46(+0.67%)
Mar 26, 2024 221.73 221.73 217.81 218.72 426,373 -0.05(-0.02%)
Mar 25, 2024 221.31 221.31 217.76 218.77 432,334 -2.73(-1.23%)
Mar 22, 2024 225.14 225.14 220.94 221.50 277,373 -2.33(-1.04%)
Mar 21, 2024 226.74 227.70 222.87 223.83 305,019 -2.62(-1.16%)
Mar 20, 2024 225.25 228.59 224.96 226.45 368,979 +1.51(+0.67%)
Mar 19, 2024 223.83 226.84 223.27 224.94 462,898 +1.71(+0.77%)
Mar 18, 2024 219.85 225.15 219.85 223.23 728,092 +4.51(+2.06%)
Mar 15, 2024 219.37 223.03 218.21 218.72 1,933,133 -2.09(-0.95%)
Mar 14, 2024 219.07 221.84 218.90 220.81 554,506 -0.68(-0.31%)
Mar 13, 2024 227.56 230.60 221.13 221.49 482,868 -4.76(-2.10%)
Mar 12, 2024 215.00 229.44 215.00 226.25 1,004,957 +1.62(+0.72%)
Mar 11, 2024 224.55 228.90 224.24 224.63 677,230 +0.87(+0.39%)
Mar 08, 2024 221.90 225.79 218.15 223.76 720,663 -2.32(-1.03%)
Mar 07, 2024 229.08 229.34 225.53 226.08 461,490 -2.63(-1.15%)
Mar 06, 2024 230.19 235.81 228.07 228.71 1,020,082 +9.65(+4.41%)
Mar 05, 2024 218.22 221.91 215.74 219.06 547,991 +1.13(+0.52%)
Mar 04, 2024 229.46 229.46 216.04 217.93 865,321 -12.62(-5.47%)
Mar 01, 2024 230.00 230.92 227.30 230.55 381,129 +0.24(+0.10%)
Feb 29, 2024 230.66 231.51 229.29 230.31 516,867 +0.30(+0.13%)
Feb 28, 2024 226.83 230.50 226.65 230.01 268,589 +0.97(+0.42%)
Feb 27, 2024 227.96 230.38 227.94 229.04 241,807 +1.55(+0.68%)
Feb 26, 2024 234.22 234.22 226.55 227.49 331,140 -7.49(-3.19%)
Feb 23, 2024 236.17 236.63 233.15 234.98 286,614 -1.87(-0.79%)
Feb 22, 2024 232.71 236.92 231.33 236.85 398,812 +6.59(+2.86%)
Feb 21, 2024 228.54 230.67 227.94 230.26 320,675 +2.12(+0.93%)
Feb 20, 2024 224.69 228.63 224.41 228.14 368,258 +2.66(+1.18%)
Feb 16, 2024 226.07 228.12 225.41 225.48 277,526 -2.59(-1.14%)
Feb 15, 2024 224.56 229.26 224.56 228.07 236,751 +3.87(+1.73%)
Feb 14, 2024 223.91 224.21 220.00 224.20 278,546 +1.62(+0.73%)
Feb 13, 2024 223.36 224.13 220.19 222.58 299,856 -5.21(-2.29%)
Feb 12, 2024 223.95 228.72 223.95 227.79 347,180 +3.73(+1.66%)
Feb 09, 2024 221.17 224.56 220.65 224.06 258,936 +2.30(+1.04%)
Feb 08, 2024 222.89 223.16 219.58 221.76 241,991 +0.51(+0.23%)
Feb 07, 2024 220.00 223.12 219.26 221.25 223,633 -0.20(-0.09%)
Feb 06, 2024 220.92 223.51 219.94 221.45 464,546 +1.32(+0.60%)
Feb 05, 2024 220.65 221.47 218.46 220.13 283,038 -2.25(-1.01%)
Feb 02, 2024 220.26 224.47 216.78 222.38 341,042 +0.33(+0.15%)
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.