Skip to main content

Vail Resorts (NY: MTN )

212.32 -9.57 (-4.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 222.16 222.69 212.00 212.32 949,968 -9.57(-4.31%)
Sep 29, 2023 239.76 241.60 221.66 221.89 1,498,361 -20.36(-8.40%)
Sep 28, 2023 235.29 242.47 234.21 242.25 576,656 +6.30(+2.67%)
Sep 27, 2023 236.86 237.29 233.85 235.95 482,894 -1.91(-0.80%)
Sep 26, 2023 242.73 244.34 237.64 237.86 434,612 -5.45(-2.24%)
Sep 25, 2023 242.21 243.71 242.17 243.31 380,599 -0.95(-0.39%)
Sep 22, 2023 245.29 246.30 243.57 244.26 335,389 -0.67(-0.27%)
Sep 21, 2023 250.31 250.31 244.93 244.93 457,253 -7.55(-2.99%)
Sep 20, 2023 252.61 254.72 252.32 252.48 361,734 +0.22(+0.09%)
Sep 19, 2023 252.84 254.78 251.66 252.26 490,317 -0.39(-0.15%)
Sep 18, 2023 250.84 253.23 249.04 252.65 485,119 +0.67(+0.27%)
Sep 15, 2023 251.07 252.80 249.51 251.98 5,800,531 +0.71(+0.28%)
Sep 14, 2023 249.55 251.75 247.83 251.27 452,569 +3.73(+1.51%)
Sep 13, 2023 248.07 248.65 246.38 247.54 532,601 -1.75(-0.70%)
Sep 12, 2023 249.14 253.28 249.08 249.29 422,986 -1.13(-0.45%)
Sep 11, 2023 250.19 251.95 247.51 250.42 404,146 +0.45(+0.18%)
Sep 08, 2023 245.82 251.34 245.82 249.97 474,614 +4.47(+1.82%)
Sep 07, 2023 247.75 248.67 244.71 245.50 576,815 +2.45(+1.01%)
Sep 06, 2023 234.52 243.15 234.45 243.05 726,895 +7.12(+3.02%)
Sep 05, 2023 241.50 245.34 235.31 235.93 1,117,303 +8.03(+3.52%)
Sep 01, 2023 227.84 229.64 226.61 227.90 265,517 +1.58(+0.70%)
Aug 31, 2023 227.44 228.93 225.51 226.32 473,609 -0.41(-0.18%)
Aug 30, 2023 225.07 227.83 225.00 226.73 212,239 +1.00(+0.44%)
Aug 29, 2023 221.59 225.85 221.47 225.73 228,625 +3.41(+1.53%)
Aug 28, 2023 221.47 223.25 220.93 222.32 183,292 +1.50(+0.68%)
Aug 25, 2023 222.90 223.79 220.34 220.82 184,952 -1.57(-0.71%)
Aug 24, 2023 225.18 227.19 221.90 222.39 216,005 -3.55(-1.57%)
Aug 23, 2023 225.48 226.85 224.02 225.94 209,977 +0.82(+0.36%)
Aug 22, 2023 225.94 226.81 225.00 225.12 325,764 -0.12(-0.05%)
Aug 21, 2023 225.25 226.22 224.19 225.24 224,880 +0.33(+0.15%)
Aug 18, 2023 222.88 226.83 222.88 224.91 202,158 +0.51(+0.23%)
Aug 17, 2023 224.88 226.13 224.01 224.40 195,817 -0.30(-0.13%)
Aug 16, 2023 225.74 228.12 223.80 224.70 200,527 -2.10(-0.93%)
Aug 15, 2023 228.19 229.02 226.56 226.80 176,012 -2.51(-1.09%)
Aug 14, 2023 229.74 230.53 228.26 229.31 187,113 -1.35(-0.59%)
Aug 11, 2023 229.64 231.16 228.97 230.66 188,885 -0.18(-0.08%)
Aug 10, 2023 232.38 233.57 230.76 230.84 158,541 -0.94(-0.41%)
Aug 09, 2023 232.75 233.00 231.11 231.78 187,798 +0.05(+0.02%)
Aug 08, 2023 231.75 232.29 229.48 231.73 232,876 -1.22(-0.52%)
Aug 07, 2023 232.12 233.31 230.58 232.95 238,931 +2.35(+1.02%)
Aug 04, 2023 232.26 233.13 229.80 230.60 187,600 -0.11(-0.05%)
Aug 03, 2023 230.47 231.52 226.91 230.71 303,252 -1.39(-0.60%)
Aug 02, 2023 234.90 235.30 232.07 232.10 140,225 -4.33(-1.83%)
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.