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

Vail Resorts (NY: MTN )

178.56 +1.80 (+1.02%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 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 08, 2023 229.12 233.41 229.12 229.98 254,142 +1.02(+0.45%)
May 05, 2023 229.99 231.02 225.48 228.96 273,535 +2.83(+1.25%)
May 04, 2023 228.21 229.65 224.40 226.13 262,370 -2.88(-1.26%)
May 03, 2023 235.28 235.42 228.73 229.01 233,957 -5.96(-2.54%)
May 02, 2023 232.91 235.06 229.21 234.97 247,912 +0.89(+0.38%)
May 01, 2023 231.00 235.60 231.00 234.07 420,456 +2.95(+1.28%)
Apr 28, 2023 227.88 231.94 227.88 231.12 299,930 +2.43(+1.06%)
Apr 27, 2023 225.49 228.78 225.00 228.69 260,162 +2.88(+1.28%)
Apr 26, 2023 232.11 234.20 225.30 225.81 302,491 -6.00(-2.59%)
Apr 25, 2023 234.50 236.06 231.62 231.81 296,345 -4.06(-1.72%)
Apr 24, 2023 239.99 241.18 235.33 235.88 335,989 -3.52(-1.47%)
Apr 21, 2023 238.46 242.44 237.09 239.40 280,561 +1.66(+0.70%)
Apr 20, 2023 236.01 238.31 235.18 237.74 243,779 +0.92(+0.39%)
Apr 19, 2023 240.85 242.24 236.48 236.81 341,837 -4.26(-1.77%)
Apr 18, 2023 238.37 244.76 238.14 241.07 567,921 +4.20(+1.77%)
Apr 17, 2023 235.16 238.20 234.78 236.87 280,054 +1.61(+0.68%)
Apr 14, 2023 233.04 235.40 232.55 235.26 342,952 +2.67(+1.15%)
Apr 13, 2023 229.49 233.48 228.25 232.59 449,808 +4.62(+2.03%)
Apr 12, 2023 235.26 235.35 227.53 227.97 375,863 -5.57(-2.39%)
Apr 11, 2023 231.91 234.47 230.25 233.54 523,050 +3.03(+1.31%)
Apr 10, 2023 225.26 232.30 225.26 230.52 506,669 +4.82(+2.14%)
Apr 06, 2023 225.17 226.11 223.67 225.69 535,073 +0.83(+0.37%)
Apr 05, 2023 224.80 225.00 222.00 224.87 529,448 -1.01(-0.45%)
Apr 04, 2023 224.35 225.90 222.80 225.88 452,479 +1.89(+0.85%)
Apr 03, 2023 224.17 224.86 221.97 223.98 709,111 -0.57(-0.25%)
Mar 31, 2023 221.01 224.56 220.21 224.55 503,798 +5.01(+2.28%)
Mar 30, 2023 217.84 220.25 217.48 219.54 976,341 +3.84(+1.78%)
Mar 29, 2023 212.61 216.23 211.78 215.70 648,103 +4.92(+2.33%)
Mar 28, 2023 213.22 214.03 209.93 210.78 481,124 -2.26(-1.06%)
Mar 27, 2023 213.26 214.81 211.60 213.04 554,777 +2.12(+1.01%)
Mar 24, 2023 208.03 211.43 205.97 210.91 386,490 +1.99(+0.95%)
Mar 23, 2023 210.08 213.40 207.46 208.93 616,130 -0.31(-0.15%)
Mar 22, 2023 212.21 213.59 209.04 209.24 462,961 -3.79(-1.78%)
Mar 21, 2023 213.69 216.29 212.47 213.03 542,386 +2.28(+1.08%)
Mar 20, 2023 209.69 212.60 209.47 210.74 409,723 +1.47(+0.70%)
Mar 17, 2023 208.73 210.62 207.16 209.27 1,091,166 -0.70(-0.34%)
Mar 16, 2023 204.59 210.98 204.16 209.97 524,823 +3.79(+1.84%)
Mar 15, 2023 201.81 207.21 201.08 206.18 685,800 +0.31(+0.15%)
Mar 14, 2023 210.03 211.36 204.93 205.87 650,868 +0.05(+0.02%)
Mar 13, 2023 207.61 207.97 202.81 205.82 903,334 -4.67(-2.22%)
Mar 10, 2023 213.40 215.40 204.58 210.50 1,415,797 -7.20(-3.31%)
Mar 09, 2023 223.05 224.02 217.69 217.69 650,139 -5.01(-2.25%)
Mar 08, 2023 222.87 223.43 220.62 222.70 497,571 -0.12(-0.06%)
Mar 07, 2023 226.19 229.18 222.71 222.82 459,616 -3.04(-1.34%)
Mar 06, 2023 227.72 228.34 225.27 225.86 403,722 -1.69(-0.74%)
Mar 03, 2023 227.68 228.59 226.07 227.56 265,266 +1.78(+0.79%)
Mar 02, 2023 222.15 227.16 219.99 225.78 347,756 +1.90(+0.85%)
Mar 01, 2023 222.76 225.80 222.22 223.88 255,671 +1.62(+0.73%)
Feb 28, 2023 224.95 226.60 222.25 222.26 428,026 -3.28(-1.46%)
Feb 27, 2023 228.39 228.39 225.19 225.55 328,912 -0.91(-0.40%)
Feb 24, 2023 225.99 226.56 222.91 226.45 365,421 -1.12(-0.49%)
Feb 23, 2023 229.56 231.08 226.90 227.57 330,992 -1.03(-0.45%)
Feb 22, 2023 225.14 230.99 224.80 228.60 438,447 +3.47(+1.54%)
Feb 21, 2023 229.41 230.44 224.53 225.14 455,070 -6.50(-2.81%)
Feb 17, 2023 235.60 235.60 231.21 231.64 322,157 -4.69(-1.99%)
Feb 16, 2023 238.05 240.99 235.54 236.33 265,308 -4.59(-1.90%)
Feb 15, 2023 242.78 243.46 239.79 240.92 246,686 -2.55(-1.05%)
Feb 14, 2023 242.46 244.49 240.48 243.47 267,226 +0.56(+0.23%)
Feb 13, 2023 239.08 243.52 238.35 242.91 194,813 +4.55(+1.91%)
Feb 10, 2023 239.02 239.99 235.07 238.36 391,816 -2.65(-1.10%)
Feb 09, 2023 245.07 246.19 240.11 241.00 370,450 -1.73(-0.71%)
Feb 08, 2023 244.45 245.15 241.53 242.74 160,419 -2.68(-1.09%)
Feb 07, 2023 241.62 246.24 238.28 245.41 247,069 +2.16(+0.89%)
Feb 06, 2023 243.06 243.93 241.33 243.25 276,200 -2.27(-0.93%)
Feb 03, 2023 245.29 247.93 244.82 245.53 257,580 -2.49(-1.00%)
Feb 02, 2023 252.27 253.46 246.58 248.01 403,453 -1.68(-0.67%)
Feb 01, 2023 249.87 250.80 242.99 249.70 236,147 -0.03(-0.01%)
Jan 31, 2023 246.08 249.73 245.15 249.72 320,851 +4.57(+1.86%)
Jan 30, 2023 242.99 247.10 242.82 245.16 517,298 +0.18(+0.07%)
Jan 27, 2023 244.21 246.75 242.92 244.97 226,115 +0.69(+0.28%)
Jan 26, 2023 241.62 245.15 241.62 244.29 210,886 +3.74(+1.56%)
Jan 25, 2023 238.92 241.41 238.92 240.55 269,996 -1.48(-0.61%)
Jan 24, 2023 241.41 244.31 239.30 242.03 257,477 +0.65(+0.27%)
Jan 23, 2023 239.44 244.44 239.20 241.39 308,787 +2.17(+0.91%)
Jan 20, 2023 234.79 240.11 234.17 239.22 374,422 +5.68(+2.43%)
Jan 19, 2023 232.74 235.60 231.79 233.53 213,776 -1.48(-0.63%)
Jan 18, 2023 240.76 241.81 234.07 235.01 534,740 -5.44(-2.26%)
Jan 17, 2023 238.68 242.23 237.54 240.45 406,150 +0.72(+0.30%)
Jan 13, 2023 232.50 239.91 231.18 239.73 324,568 +4.09(+1.74%)
Jan 12, 2023 239.55 240.44 235.40 235.64 388,063 -3.25(-1.36%)
Jan 11, 2023 238.34 240.52 236.58 238.89 370,055 +0.31(+0.13%)
Jan 10, 2023 238.83 240.12 231.64 238.58 427,189 -1.53(-0.64%)
Jan 09, 2023 236.72 241.46 234.82 240.11 448,239 +3.58(+1.51%)
Jan 06, 2023 232.44 237.96 232.44 236.53 294,473 +5.38(+2.33%)
Jan 05, 2023 233.10 234.52 230.12 231.15 361,777 -2.98(-1.27%)
Jan 04, 2023 230.91 237.58 230.19 234.13 513,124 +5.63(+2.46%)
Jan 03, 2023 230.36 232.59 225.27 228.51 475,206 +1.62(+0.71%)
Dec 30, 2022 224.06 228.12 223.75 226.89 298,947 +0.39(+0.17%)
Dec 29, 2022 222.17 226.79 220.97 226.50 278,618 +5.33(+2.41%)
Dec 28, 2022 225.67 226.08 220.10 221.17 357,732 -5.49(-2.42%)
Dec 27, 2022 229.45 229.45 225.64 226.66 301,325 -2.81(-1.22%)
Dec 23, 2022 227.50 230.11 226.08 229.47 240,136 +1.16(+0.51%)
Dec 22, 2022 227.10 228.91 225.41 228.31 340,188 -0.60(-0.26%)
Dec 21, 2022 231.28 231.86 226.53 228.91 412,566 -0.69(-0.30%)
Dec 20, 2022 231.65 232.49 229.19 229.60 461,668 -2.62(-1.13%)
Dec 19, 2022 236.31 236.31 230.61 232.23 477,072 -5.02(-2.11%)
Dec 16, 2022 239.59 240.82 234.97 237.24 693,479 -4.95(-2.04%)
Dec 15, 2022 244.78 245.39 239.84 242.19 563,126 -5.36(-2.16%)
Dec 14, 2022 250.77 252.40 244.83 247.54 445,542 -4.55(-1.81%)
Dec 13, 2022 252.40 254.51 248.22 252.10 571,709 +4.95(+2.00%)
Dec 12, 2022 243.91 247.87 241.82 247.15 616,995 +2.89(+1.18%)
Dec 09, 2022 241.80 247.52 236.18 244.26 936,374 +7.02(+2.96%)
Dec 08, 2022 235.43 241.18 234.07 237.24 920,689 +4.05(+1.74%)
Dec 07, 2022 232.23 235.63 231.27 233.19 532,810 +0.23(+0.10%)
Dec 06, 2022 236.02 236.67 231.71 232.96 464,544 -3.26(-1.38%)
Dec 05, 2022 239.79 240.94 235.68 236.22 562,923 -6.03(-2.49%)
Dec 02, 2022 242.63 243.98 240.92 242.25 391,472 -2.19(-0.90%)
Dec 01, 2022 245.22 250.03 244.29 244.44 429,595 +1.22(+0.50%)
Nov 30, 2022 242.94 245.22 236.61 243.22 712,568 +1.17(+0.48%)
Nov 29, 2022 244.78 245.93 240.48 242.05 529,708 -2.36(-0.97%)
Nov 28, 2022 248.38 249.67 243.55 244.41 622,826 -6.53(-2.60%)
Nov 25, 2022 242.61 251.32 241.75 250.94 211,962 +9.29(+3.85%)
Nov 23, 2022 245.88 248.72 241.13 241.65 376,632 -4.29(-1.74%)
Nov 22, 2022 235.61 245.98 234.35 245.94 1,529,096 +10.36(+4.40%)
Nov 21, 2022 228.60 236.24 227.66 235.58 1,487,153 +5.75(+2.50%)
Nov 18, 2022 228.44 231.09 225.93 229.83 487,987 +5.26(+2.34%)
Nov 17, 2022 220.42 224.63 219.00 224.57 442,513 -0.48(-0.21%)
Nov 16, 2022 226.40 228.28 224.19 225.05 247,212 -3.47(-1.52%)
Nov 15, 2022 227.77 231.07 225.89 228.52 339,620 +6.07(+2.73%)
Nov 14, 2022 225.85 228.29 222.16 222.45 315,988 -4.64(-2.04%)
Nov 11, 2022 220.53 233.49 219.55 227.09 641,416 +9.63(+4.43%)
Nov 10, 2022 212.48 218.83 211.22 217.46 504,083 +13.50(+6.62%)
Nov 09, 2022 204.98 208.16 203.09 203.96 326,774 -3.22(-1.55%)
Nov 08, 2022 204.99 209.23 203.24 207.18 259,041 +2.91(+1.42%)
Nov 07, 2022 204.62 205.17 199.27 204.27 285,436 +0.71(+0.35%)
Nov 04, 2022 204.20 207.06 199.97 203.56 254,226 +2.79(+1.39%)
Nov 03, 2022 200.76 203.38 196.98 200.78 346,794 -1.57(-0.77%)
Nov 02, 2022 207.24 208.77 202.17 202.35 277,107 -6.12(-2.94%)
Nov 01, 2022 210.56 210.84 205.53 208.47 219,341 +1.52(+0.73%)
Oct 31, 2022 203.80 209.72 201.11 206.94 486,798 +2.29(+1.12%)
Oct 28, 2022 201.03 204.89 199.75 204.65 223,395 +3.35(+1.67%)
Oct 27, 2022 206.91 207.66 200.99 201.30 345,201 -4.06(-1.98%)
Oct 26, 2022 207.77 210.76 204.82 205.36 395,130 -1.56(-0.75%)
Oct 25, 2022 202.75 207.53 202.75 206.92 335,410 +3.77(+1.85%)
Oct 24, 2022 202.21 204.33 198.21 203.15 808,013 +2.97(+1.49%)
Oct 21, 2022 195.87 201.00 194.70 200.17 2,019,930 +4.05(+2.07%)
Oct 20, 2022 198.64 201.88 194.87 196.12 409,020 -3.56(-1.78%)
Oct 19, 2022 199.42 201.78 195.89 199.68 579,847 -3.61(-1.77%)
Oct 18, 2022 208.10 211.25 203.00 203.29 531,597 -1.45(-0.71%)
Oct 17, 2022 212.68 214.12 204.51 204.74 549,321 -4.32(-2.06%)
Oct 14, 2022 213.27 215.61 208.31 209.06 451,657 -3.14(-1.48%)
Oct 13, 2022 205.32 213.22 203.05 212.20 335,982 +3.43(+1.64%)
Oct 12, 2022 204.44 210.56 202.69 208.77 287,613 +4.40(+2.15%)
Oct 11, 2022 204.71 205.68 199.01 204.37 796,518 -0.90(-0.44%)
Oct 10, 2022 209.06 209.61 203.65 205.26 215,169 -2.02(-0.97%)
Oct 07, 2022 206.28 207.84 202.29 207.28 234,706 -1.30(-0.62%)
Oct 06, 2022 211.16 213.41 207.94 208.59 346,778 -2.70(-1.28%)
Oct 05, 2022 211.09 214.90 210.53 211.29 404,188 -1.24(-0.58%)
Oct 04, 2022 204.38 212.76 204.08 212.53 427,222 +12.52(+6.26%)
Oct 03, 2022 203.96 204.66 194.77 200.00 732,293 -1.83(-0.90%)
Sep 30, 2022 200.87 206.71 198.86 201.83 794,350 +1.96(+0.98%)
Sep 29, 2022 200.30 207.78 194.86 199.87 1,662,496 +3.05(+1.55%)
Sep 28, 2022 190.85 198.05 190.75 196.82 834,133 +6.01(+3.15%)
Sep 27, 2022 194.09 195.90 188.98 190.81 403,284 -0.04(-0.02%)
Sep 26, 2022 192.61 196.73 189.38 190.85 690,605 -3.99(-2.05%)
Sep 23, 2022 194.87 195.73 190.72 194.84 589,200 -3.27(-1.65%)
Sep 22, 2022 205.11 205.21 197.52 198.10 727,338 -7.79(-3.78%)
Sep 21, 2022 212.22 213.15 203.94 205.89 545,623 -6.10(-2.88%)
Sep 20, 2022 209.42 213.49 208.59 211.99 364,993 +0.96(+0.46%)
Sep 19, 2022 205.29 212.36 205.29 211.03 373,868 +3.15(+1.51%)
Sep 16, 2022 211.41 211.56 205.64 207.88 666,185 -7.37(-3.42%)
Sep 15, 2022 217.10 221.37 213.45 215.25 363,091 -1.84(-0.85%)
Sep 14, 2022 214.46 218.42 210.35 217.09 456,580 +2.22(+1.03%)
Sep 13, 2022 217.41 219.22 214.42 214.88 484,445 -9.05(-4.04%)
Sep 12, 2022 222.26 224.11 221.74 223.93 353,190 +3.99(+1.81%)
Sep 09, 2022 213.59 219.99 213.33 219.94 313,545 +7.12(+3.35%)
Sep 08, 2022 212.56 214.34 210.54 212.82 261,712 -1.65(-0.77%)
Sep 07, 2022 205.82 215.29 205.82 214.46 363,788 +8.32(+4.04%)
Sep 06, 2022 209.34 209.08 202.27 206.14 348,292 -1.64(-0.79%)
Sep 02, 2022 211.25 212.34 206.96 207.78 233,522 -0.71(-0.34%)
Sep 01, 2022 208.11 209.07 205.29 208.49 308,766 -1.80(-0.85%)
Aug 31, 2022 212.78 214.47 210.06 210.29 337,704 -0.82(-0.39%)
Aug 30, 2022 213.94 214.97 209.16 211.11 372,596 -2.01(-0.94%)
Aug 29, 2022 212.09 215.22 210.93 213.13 209,168 -1.21(-0.56%)
Aug 26, 2022 224.63 225.10 214.16 214.33 202,835 -8.80(-3.94%)
Aug 25, 2022 222.81 225.48 220.22 223.13 210,489 +3.01(+1.37%)
Aug 24, 2022 219.01 220.97 217.71 220.12 320,027 +0.55(+0.25%)
Aug 23, 2022 215.74 221.46 215.74 219.56 220,595 +4.89(+2.28%)
Aug 22, 2022 218.34 219.94 214.04 214.68 232,035 -8.31(-3.73%)
Aug 19, 2022 225.59 225.59 221.99 222.99 231,462 -4.11(-1.81%)
Aug 18, 2022 228.32 228.80 225.81 227.10 222,127 -1.00(-0.44%)
Aug 17, 2022 228.52 229.66 224.68 228.10 223,993 -4.16(-1.79%)
Aug 16, 2022 227.93 232.52 227.92 232.26 217,571 +3.72(+1.63%)
Aug 15, 2022 227.19 230.12 226.04 228.53 264,781 +0.13(+0.06%)
Aug 12, 2022 225.95 229.43 224.16 228.40 293,670 +3.65(+1.62%)
Aug 11, 2022 228.15 230.77 223.75 224.75 206,948 -0.91(-0.40%)
Aug 10, 2022 223.81 229.34 223.00 225.66 249,899 +6.91(+3.16%)
Aug 09, 2022 216.71 218.85 214.19 218.75 383,044 +0.67(+0.31%)
Aug 08, 2022 219.04 223.05 218.06 218.08 201,031 -0.47(-0.21%)
Aug 05, 2022 219.09 222.47 217.45 218.54 299,146 -3.11(-1.40%)
Aug 04, 2022 225.86 226.08 220.12 221.65 519,939 -4.20(-1.86%)
Aug 03, 2022 223.91 228.96 223.16 225.85 329,431 +2.72(+1.22%)
Aug 02, 2022 222.33 224.34 220.67 223.13 219,311 -0.18(-0.08%)
Aug 01, 2022 219.74 224.47 218.37 223.31 181,506 +1.37(+0.62%)
Jul 29, 2022 220.34 222.64 218.48 221.94 226,217 +1.57(+0.71%)
Jul 28, 2022 219.21 221.04 215.68 220.37 183,986 +0.79(+0.36%)
Jul 27, 2022 216.19 220.88 216.19 219.58 205,191 +5.57(+2.60%)
Jul 26, 2022 216.17 216.17 213.13 214.01 258,771 -2.83(-1.30%)
Jul 25, 2022 217.51 218.71 213.76 216.84 252,915 +0.93(+0.43%)
Jul 22, 2022 217.10 218.44 214.13 215.91 309,458 -0.24(-0.11%)
Jul 21, 2022 213.26 216.29 211.72 216.16 219,396 +0.69(+0.32%)
Jul 20, 2022 212.46 218.49 211.79 215.47 384,570 +2.71(+1.27%)
Jul 19, 2022 206.83 213.13 204.87 212.76 333,261 +8.69(+4.26%)
Jul 18, 2022 204.55 207.72 203.64 204.06 253,603 +1.35(+0.66%)
Jul 15, 2022 199.06 202.99 196.49 202.72 508,180 +6.91(+3.53%)
Jul 14, 2022 195.38 197.62 193.77 195.81 417,176 -2.86(-1.44%)
Jul 13, 2022 193.84 200.08 192.83 198.67 320,927 +1.06(+0.53%)
Jul 12, 2022 196.57 199.34 195.40 197.62 742,774 +1.14(+0.58%)
Jul 11, 2022 199.67 200.67 194.81 196.47 550,236 -5.80(-2.87%)
Jul 08, 2022 206.38 208.13 201.32 202.28 598,493 -3.17(-1.54%)
Jul 07, 2022 203.67 208.60 203.28 205.45 715,369 +2.95(+1.46%)
Jul 06, 2022 209.31 209.36 202.01 202.50 425,436 -7.03(-3.35%)
Jul 05, 2022 205.46 210.27 203.12 209.53 270,613 +0.67(+0.32%)
Jul 01, 2022 202.71 209.24 202.11 208.86 363,403 +4.77(+2.34%)
Jun 30, 2022 205.70 206.06 199.92 204.08 543,978 -5.12(-2.45%)
Jun 29, 2022 210.60 211.89 206.91 209.20 269,582 -3.77(-1.77%)
Jun 28, 2022 218.82 222.09 212.98 212.98 189,204 -4.04(-1.86%)
Jun 27, 2022 217.46 220.09 216.15 217.02 281,155 -0.44(-0.20%)
Jun 24, 2022 210.93 217.46 210.93 217.46 495,695 +8.24(+3.94%)
Jun 23, 2022 206.20 210.13 204.56 209.22 371,106 +3.50(+1.70%)
Jun 22, 2022 205.19 209.85 204.69 205.72 305,582 -1.48(-0.71%)
Jun 21, 2022 212.86 213.26 207.10 207.20 261,881 -3.29(-1.57%)
Jun 17, 2022 205.83 212.49 205.75 210.49 415,363 +6.62(+3.25%)
Jun 16, 2022 210.12 210.51 202.65 203.88 393,707 -11.33(-5.27%)
Jun 15, 2022 215.94 219.94 214.40 215.21 426,931 +0.97(+0.45%)
Jun 14, 2022 212.06 217.48 209.12 214.24 462,825 +2.50(+1.18%)
Jun 13, 2022 224.97 226.81 209.95 211.74 659,325 -19.01(-8.24%)
Jun 10, 2022 237.57 240.36 225.35 230.75 937,462 +2.92(+1.28%)
Jun 09, 2022 235.02 235.93 227.83 227.83 652,501 -10.22(-4.29%)
Jun 08, 2022 236.83 240.18 235.74 238.05 336,430 -1.09(-0.46%)
Jun 07, 2022 239.40 240.78 235.55 239.14 577,703 -2.24(-0.93%)
Jun 06, 2022 241.14 244.52 237.21 241.38 419,833 +2.72(+1.14%)
Jun 03, 2022 235.11 240.53 234.34 238.66 234,539 +0.76(+0.32%)
Jun 02, 2022 232.84 238.99 231.10 237.90 273,099 +5.72(+2.46%)
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.