Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vail Resorts (NY: MTN )

204.00 +3.00 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 201.47 204.47 200.78 204.00 405,874 +3.00(+1.49%)
May 15, 2024 204.71 205.26 200.00 201.00 809,305 -4.63(-2.25%)
May 14, 2024 203.57 206.38 203.54 205.63 481,088 +2.59(+1.28%)
May 13, 2024 199.80 203.43 199.03 203.04 394,916 +4.52(+2.28%)
May 10, 2024 197.23 199.00 196.43 198.52 500,757 +2.15(+1.09%)
May 09, 2024 195.39 196.72 192.25 196.37 648,617 +0.69(+0.35%)
May 08, 2024 196.15 196.77 194.39 195.68 982,014 -1.81(-0.92%)
May 07, 2024 197.92 199.38 196.96 197.49 838,503 -0.42(-0.21%)
May 06, 2024 196.46 199.03 196.46 197.91 439,185 +2.89(+1.48%)
May 03, 2024 196.13 196.92 193.83 195.02 334,824 +1.52(+0.79%)
May 02, 2024 194.11 194.53 190.52 193.50 505,799 +2.33(+1.22%)
May 01, 2024 189.85 194.43 188.43 191.17 491,413 +1.80(+0.95%)
Apr 30, 2024 194.13 194.69 189.34 189.37 517,267 -6.28(-3.21%)
Apr 29, 2024 198.26 200.45 195.13 195.65 519,279 -2.68(-1.35%)
Apr 26, 2024 199.09 203.16 198.18 198.33 349,512 -0.69(-0.35%)
Apr 25, 2024 200.80 201.47 198.26 199.02 553,350 -2.36(-1.17%)
Apr 24, 2024 204.87 206.16 200.21 201.38 729,956 -3.37(-1.65%)
Apr 23, 2024 201.30 206.55 201.30 204.75 465,501 +2.10(+1.04%)
Apr 22, 2024 204.55 204.55 200.51 202.65 735,085 -0.29(-0.14%)
Apr 19, 2024 209.20 212.54 202.74 202.94 1,686,032 -10.68(-5.00%)
Apr 18, 2024 219.81 219.84 213.40 213.62 528,806 -5.89(-2.68%)
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%)
Feb 01, 2024 222.43 222.59 217.14 222.05 504,018 +0.05(+0.02%)
Jan 31, 2024 220.83 224.24 219.31 222.00 517,539 +1.05(+0.48%)
Jan 30, 2024 221.70 223.35 220.90 220.95 303,776 -2.58(-1.15%)
Jan 29, 2024 227.75 227.75 219.91 223.53 389,793 -4.55(-1.99%)
Jan 26, 2024 227.00 228.12 225.76 228.08 311,825 +2.15(+0.95%)
Jan 25, 2024 226.80 228.37 225.04 225.93 381,188 +1.42(+0.63%)
Jan 24, 2024 227.66 227.66 223.92 224.51 363,797 -1.20(-0.53%)
Jan 23, 2024 224.81 226.29 224.20 225.71 239,923 +1.52(+0.68%)
Jan 22, 2024 225.13 226.98 222.25 224.19 457,001 +1.03(+0.46%)
Jan 19, 2024 222.58 223.64 219.56 223.16 511,247 +1.08(+0.49%)
Jan 18, 2024 215.14 222.55 215.14 222.08 947,771 +7.97(+3.72%)
Jan 17, 2024 209.66 214.11 209.66 214.11 349,686 +2.27(+1.07%)
Jan 16, 2024 215.01 215.01 210.98 211.84 445,952 -4.68(-2.16%)
Jan 12, 2024 214.75 217.48 213.73 216.52 404,490 +2.50(+1.17%)
Jan 11, 2024 215.00 215.58 212.69 214.02 333,371 -0.76(-0.35%)
Jan 10, 2024 211.43 214.79 210.12 214.78 287,542 +3.35(+1.58%)
Jan 09, 2024 212.00 213.02 210.56 211.43 343,433 -2.37(-1.11%)
Jan 08, 2024 209.02 213.81 208.16 213.80 432,653 +3.66(+1.74%)
Jan 05, 2024 208.31 213.55 208.31 210.14 378,869 +0.36(+0.17%)
Jan 04, 2024 207.36 210.50 206.50 209.78 659,989 +2.88(+1.39%)
Jan 03, 2024 209.13 209.81 204.90 206.90 625,744 -4.05(-1.92%)
Jan 02, 2024 212.40 213.31 208.65 210.95 501,287 -2.52(-1.18%)
Dec 29, 2023 217.59 218.35 213.15 213.47 484,416 -4.76(-2.18%)
Dec 28, 2023 217.00 218.36 216.10 218.23 286,849 +0.91(+0.42%)
Dec 27, 2023 220.24 220.36 216.02 217.32 347,302 -3.57(-1.62%)
Dec 26, 2023 221.51 222.32 220.81 220.89 302,806 -1.46(-0.66%)
Dec 22, 2023 221.94 223.10 220.40 222.35 315,985 +0.91(+0.41%)
Dec 21, 2023 221.34 221.68 218.14 221.44 399,510 +2.13(+0.97%)
Dec 20, 2023 226.51 226.51 218.55 219.31 415,093 -8.31(-3.65%)
Dec 19, 2023 228.03 230.00 226.60 227.62 338,751 +0.46(+0.20%)
Dec 18, 2023 225.83 229.78 224.46 227.17 478,102 +2.38(+1.06%)
Dec 15, 2023 226.62 227.57 222.47 224.79 551,649 -3.25(-1.43%)
Dec 14, 2023 230.37 233.26 226.48 228.04 444,522 +0.53(+0.24%)
Dec 13, 2023 225.89 227.54 221.38 227.50 394,286 +0.95(+0.42%)
Dec 12, 2023 227.32 227.87 223.85 226.55 291,573 -1.09(-0.48%)
Dec 11, 2023 224.19 227.88 222.84 227.64 535,647 +3.85(+1.72%)
Dec 08, 2023 216.66 225.58 215.69 223.79 783,136 +8.86(+4.12%)
Dec 07, 2023 211.40 216.04 211.40 214.93 416,898 +3.20(+1.51%)
Dec 06, 2023 214.34 214.70 211.30 211.73 404,253 -1.40(-0.66%)
Dec 05, 2023 218.09 218.09 212.95 213.13 330,978 -6.05(-2.76%)
Dec 04, 2023 219.73 222.05 217.99 219.18 414,005 -0.39(-0.18%)
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.