Vail Resorts (NY: MTN )

280.28 USD -3.47 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 280.04 283.92 274.89 280.28 374,651 -3.47(-1.22%)
Jan 24, 2022 273.85 284.43 269.86 283.75 553,272 +4.59(+1.64%)
Jan 21, 2022 280.96 285.42 275.59 279.16 592,974 -4.55(-1.60%)
Jan 20, 2022 290.85 294.92 283.24 283.71 467,661 -4.13(-1.43%)
Jan 19, 2022 299.18 299.49 286.50 287.84 554,213 -10.56(-3.54%)
Jan 18, 2022 300.20 301.64 293.97 298.40 466,341 -5.40(-1.78%)
Jan 14, 2022 303.80 0 +6.32(+2.12%)
Jan 13, 2022 303.31 307.94 296.27 297.48 360,669 -7.18(-2.36%)
Jan 12, 2022 304.35 309.89 301.76 304.66 590,338 +4.71(+1.57%)
Jan 11, 2022 297.32 304.81 290.29 299.95 583,225 +3.11(+1.05%)
Jan 10, 2022 304.26 304.26 291.05 296.84 923,615 -11.28(-3.66%)
Jan 07, 2022 315.02 322.30 308.07 308.12 372,520 -6.96(-2.21%)
Jan 06, 2022 311.11 317.24 307.17 315.08 346,175 +6.89(+2.24%)
Jan 05, 2022 318.10 319.34 306.81 308.19 350,654 -9.17(-2.89%)
Jan 04, 2022 325.26 325.78 314.14 317.36 450,269 -4.61(-1.43%)
Jan 03, 2022 329.07 329.07 315.15 321.97 460,527 -5.93(-1.81%)
Dec 31, 2021 326.93 329.27 323.62 327.90 205,107 -1.41(-0.43%)
Dec 30, 2021 331.90 335.32 329.31 329.31 166,114 -2.31(-0.70%)
Dec 29, 2021 328.32 332.31 327.41 331.62 387,483 +2.05(+0.62%)
Dec 28, 2021 329.98 333.84 329.49 329.57 189,408 -0.95(-0.29%)
Dec 27, 2021 331.44 331.92 325.76 330.52 156,586 -1.71(-0.51%)
Dec 23, 2021 331.61 333.85 327.92 332.23 154,009 +1.98(+0.60%)
Dec 22, 2021 328.48 334.10 328.07 330.25 257,167 -0.34(-0.10%)
Dec 21, 2021 317.98 330.85 315.06 330.59 277,803 +16.41(+5.22%)
Dec 20, 2021 314.93 318.25 305.67 314.18 396,329 -8.03(-2.49%)
Dec 17, 2021 318.51 325.50 317.34 322.21 358,758 +1.74(+0.54%)
Dec 16, 2021 311.62 321.73 308.08 320.47 544,880 +8.94(+2.87%)
Dec 15, 2021 324.56 326.02 309.14 311.53 685,125 -13.89(-4.27%)
Dec 14, 2021 325.32 331.88 323.81 325.42 352,865 -2.95(-0.90%)
Dec 13, 2021 339.98 341.69 327.74 328.37 496,310 -10.61(-3.13%)
Dec 10, 2021 343.49 344.71 329.00 338.98 352,245 +2.86(+0.85%)
Dec 09, 2021 341.29 347.77 334.70 336.12 388,891 -8.75(-2.54%)
Dec 08, 2021 340.79 346.27 339.00 344.87 246,205 +5.72(+1.69%)
Dec 07, 2021 342.85 348.42 337.97 339.15 189,715 +1.35(+0.40%)
Dec 06, 2021 331.07 342.26 329.52 337.80 294,619 +10.37(+3.17%)
Dec 03, 2021 334.64 334.64 323.95 327.43 270,219 -5.03(-1.51%)
Dec 02, 2021 329.84 337.88 328.01 332.46 362,805 +2.62(+0.79%)
Dec 01, 2021 340.10 347.64 329.72 329.84 586,584 -1.87(-0.56%)
Nov 30, 2021 331.75 333.87 322.20 331.71 590,082 -1.74(-0.52%)
Nov 29, 2021 340.96 340.96 333.24 333.45 208,314 -2.84(-0.84%)
Nov 26, 2021 330.00 338.40 328.02 336.29 245,818 -6.41(-1.87%)
Nov 24, 2021 341.32 347.84 340.12 342.70 198,167 -0.46(-0.13%)
Nov 23, 2021 343.64 347.73 340.03 343.16 231,008 +0.45(+0.13%)
Nov 22, 2021 344.70 345.80 335.72 342.71 230,148 +0.28(+0.08%)
Nov 19, 2021 339.35 343.28 333.01 342.43 244,861 +0.43(+0.13%)
Nov 18, 2021 347.14 342.08 340.31 342.00 238,679 -5.08(-1.46%)
Nov 17, 2021 345.74 347.97 342.41 347.08 289,877 -0.58(-0.17%)
Nov 16, 2021 350.18 350.71 341.09 347.66 264,906 -3.38(-0.96%)
Nov 15, 2021 355.16 356.77 350.08 351.04 225,105 -3.62(-1.02%)
Nov 12, 2021 352.22 357.06 348.59 354.66 296,193 +2.45(+0.70%)
Nov 11, 2021 357.02 358.38 345.11 352.21 240,912 -3.72(-1.05%)
Nov 10, 2021 358.30 355.93 162,196 -3.53(-0.98%)
Nov 09, 2021 363.59 364.07 353.06 359.46 204,197 -4.17(-1.15%)
Nov 08, 2021 373.57 376.24 363.53 363.63 282,184 -8.88(-2.38%)
Nov 05, 2021 362.03 373.13 358.69 372.51 327,327 +16.90(+4.75%)
Nov 04, 2021 356.28 358.43 351.39 355.61 150,257 +0.07(+0.02%)
Nov 03, 2021 354.16 359.94 351.95 355.54 190,418 +1.73(+0.49%)
Nov 02, 2021 352.53 354.75 348.90 353.81 337,579 -0.95(-0.27%)
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.