Skip to main content

Vail Resorts (NY: MTN )

221.61 +4.30 (+1.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 216.79 221.64 216.76 221.61 404,333 +4.30(+1.98%)
Nov 30, 2023 215.30 217.39 212.22 217.31 604,394 +2.09(+0.97%)
Nov 29, 2023 216.50 218.86 214.71 215.22 384,463 -1.07(-0.49%)
Nov 28, 2023 220.82 220.82 216.10 216.29 528,278 -4.57(-2.07%)
Nov 27, 2023 225.71 225.99 220.46 220.86 383,897 -5.42(-2.40%)
Nov 24, 2023 225.57 226.61 224.00 226.28 115,605 +0.11(+0.05%)
Nov 22, 2023 226.56 228.14 225.01 226.17 259,283 +1.46(+0.65%)
Nov 21, 2023 225.30 226.50 223.62 224.71 223,899 -1.53(-0.68%)
Nov 20, 2023 226.20 227.15 224.77 226.24 257,748 +0.80(+0.35%)
Nov 17, 2023 224.11 226.06 222.05 225.44 251,482 +2.93(+1.32%)
Nov 16, 2023 224.55 224.55 221.18 222.51 255,919 -2.05(-0.91%)
Nov 15, 2023 225.21 227.72 223.21 224.56 262,703 -0.46(-0.20%)
Nov 14, 2023 223.87 226.60 223.31 225.02 287,164 +5.99(+2.73%)
Nov 13, 2023 220.22 220.43 217.90 219.03 250,624 -2.12(-0.96%)
Nov 10, 2023 217.87 221.53 217.12 221.15 210,528 +3.94(+1.81%)
Nov 09, 2023 220.20 221.94 216.66 217.21 259,817 -2.09(-0.95%)
Nov 08, 2023 223.17 223.17 217.89 219.30 253,598 -2.56(-1.15%)
Nov 07, 2023 222.68 223.66 220.60 221.86 305,738 -0.70(-0.31%)
Nov 06, 2023 225.72 225.78 221.71 222.56 342,107 -2.45(-1.09%)
Nov 03, 2023 220.96 225.60 220.44 225.01 442,572 +6.78(+3.11%)
Nov 02, 2023 213.74 218.72 213.19 218.23 341,723 +7.06(+3.34%)
Nov 01, 2023 212.53 212.53 207.89 211.17 447,861 -1.08(-0.51%)
Oct 31, 2023 210.21 214.75 209.06 212.25 423,930 +2.00(+0.95%)
Oct 30, 2023 208.68 211.00 208.04 210.25 387,637 +3.73(+1.81%)
Oct 27, 2023 210.36 210.36 204.88 206.52 396,704 -2.42(-1.16%)
Oct 26, 2023 207.64 210.72 207.32 208.94 445,876 -0.87(-0.41%)
Oct 25, 2023 211.41 212.54 209.69 209.81 464,340 -3.58(-1.68%)
Oct 24, 2023 216.28 218.74 213.17 213.39 356,350 -1.15(-0.54%)
Oct 23, 2023 215.30 218.60 213.99 214.54 322,088 -1.47(-0.68%)
Oct 20, 2023 215.30 217.03 212.48 216.01 328,467 +0.49(+0.23%)
Oct 19, 2023 223.05 224.77 214.76 215.52 400,852 -7.36(-3.30%)
Oct 18, 2023 223.13 224.29 221.76 222.88 445,431 -2.05(-0.91%)
Oct 17, 2023 222.63 227.51 221.93 224.93 495,387 +2.22(+1.00%)
Oct 16, 2023 217.50 223.57 216.91 222.71 413,399 +7.63(+3.55%)
Oct 13, 2023 211.64 215.34 211.64 215.08 323,891 +1.74(+0.82%)
Oct 12, 2023 215.68 215.68 211.84 213.34 348,040 -2.53(-1.17%)
Oct 11, 2023 213.61 218.11 213.16 215.87 382,468 +3.11(+1.46%)
Oct 10, 2023 212.68 213.25 210.69 212.76 367,731 +2.00(+0.95%)
Oct 09, 2023 211.53 211.99 209.69 210.76 294,445 -2.41(-1.13%)
Oct 06, 2023 208.18 215.25 207.94 213.17 576,066 +3.98(+1.90%)
Oct 05, 2023 209.74 211.11 208.09 209.19 479,015 -1.59(-0.76%)
Oct 04, 2023 205.97 212.53 205.13 210.78 692,178 +5.03(+2.44%)
Oct 03, 2023 208.49 210.37 204.59 205.75 743,004 -4.50(-2.14%)
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.