MTN Historical Prices | Vail Resorts, Inc. Common Stock Stock

Dow

0.08% Nasdaq

0.11%

Vail Resorts Inc. (MTN)

-NYSE

65.33 0.06(0.09%) 4:02PM EDT|After Hours : 65.33 0.01 (0.02%) 4:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	66.02	66.47	64.80	65.27	220,800	65.27
May 21, 2013	66.11	66.34	65.88	66.00	121,100	66.00
May 20, 2013	66.50	67.00	65.68	66.02	161,400	66.02
May 17, 2013	64.32	66.80	64.27	66.42	242,400	66.42
May 16, 2013	64.53	64.75	64.04	64.23	64,000	64.23
May 15, 2013	64.93	64.96	64.18	64.62	140,200	64.62
May 14, 2013	64.02	64.99	64.01	64.95	95,900	64.95
May 13, 2013	63.84	64.27	63.50	64.02	110,000	64.02
May 10, 2013	63.46	64.09	63.18	63.98	107,100	63.98
May 9, 2013	63.07	63.62	62.82	63.26	144,800	63.26
May 8, 2013	61.91	63.04	61.62	63.02	197,200	63.02
May 7, 2013	62.11	62.26	61.65	62.04	208,700	62.04
May 6, 2013	61.65	62.04	61.38	61.86	158,300	61.86
May 3, 2013	61.12	61.89	60.84	61.48	133,200	61.48
May 2, 2013	60.00	61.07	59.70	60.41	128,000	60.41
May 1, 2013	60.01	60.16	59.17	59.55	236,200	59.55
Apr 30, 2013	60.13	61.02	60.07	60.30	197,400	60.30
Apr 29, 2013	60.43	60.65	59.92	60.09	73,300	60.09
Apr 26, 2013	60.35	60.54	59.65	60.08	122,000	60.08
Apr 25, 2013	60.39	61.27	60.25	60.44	204,700	60.44
Apr 24, 2013	60.72	60.81	59.74	59.97	127,700	59.97
Apr 23, 2013	60.26	60.92	59.48	60.22	150,900	60.22
Apr 22, 2013	59.86	60.09	59.11	59.79	177,700	59.79
Apr 19, 2013	59.15	59.94	58.50	59.69	156,400	59.69
Apr 18, 2013	60.48	60.57	58.69	59.16	193,200	59.16
Apr 17, 2013	58.80	60.59	58.12	60.41	445,900	60.41
Apr 16, 2013	58.94	59.57	58.60	59.35	276,800	59.35
Apr 15, 2013	61.18	61.44	58.46	58.53	210,000	58.53
Apr 12, 2013	61.49	62.08	61.10	61.52	278,700	61.52
Apr 11, 2013	61.38	62.21	61.32	61.50	315,400	61.50
Apr 10, 2013	61.37	61.81	61.14	61.40	338,000	61.40
Apr 9, 2013	60.61	61.56	60.39	61.19	412,100	61.19
Apr 8, 2013	59.94	60.93	59.92	60.67	237,200	60.67
Apr 5, 2013	60.81	61.16	60.24	61.16	179,900	61.16
Apr 4, 2013	62.39	62.39	61.36	61.71	198,200	61.71
Apr 3, 2013	63.97	64.22	62.26	62.35	335,300	62.35
Apr 2, 2013	63.01	64.33	62.91	63.98	478,500	63.98
Apr 1, 2013	62.41	62.69	61.52	62.58	297,600	62.58
Mar 28, 2013	61.22	62.52	61.08	62.32	219,400	62.32
Mar 27, 2013	61.15	61.28	60.97	61.06	1,125,900	61.06
Mar 26, 2013	61.16	61.65	60.77	61.49	147,000	61.49
Mar 25, 2013	60.79	60.98	60.49	60.80	259,000	60.80
Mar 22, 2013	60.33	60.93	60.16	60.68	416,800	60.68
Mar 21, 2013	61.58	62.10	61.26	61.75	150,300	61.75
Mar 21, 2013	0.207 Dividend
Mar 20, 2013	61.87	62.55	61.86	62.13	129,300	61.92
Mar 19, 2013	61.31	61.36	60.57	61.29	164,200	61.09
Mar 18, 2013	60.88	61.43	60.88	61.27	220,500	61.07
Mar 15, 2013	61.30	61.66	60.68	61.57	274,700	61.36
Mar 14, 2013	60.97	61.25	60.58	61.20	288,600	61.00
Mar 13, 2013	61.13	61.45	60.74	60.80	209,500	60.60
Mar 12, 2013	61.12	62.11	60.93	60.98	276,900	60.78
Mar 11, 2013	63.30	64.11	60.72	61.10	409,400	60.90
Mar 8, 2013	61.32	63.61	61.08	63.40	590,100	63.19
Mar 7, 2013	58.84	61.83	58.52	60.82	653,800	60.62
Mar 6, 2013	57.16	57.26	56.28	56.70	320,900	56.51
Mar 5, 2013	56.32	56.91	55.70	56.91	261,500	56.72
Mar 4, 2013	56.07	56.23	55.30	56.03	202,200	55.84
Mar 1, 2013	54.85	56.34	54.32	56.20	218,100	56.01
Feb 28, 2013	55.47	55.85	54.92	55.24	160,300	55.06
Feb 27, 2013	55.29	55.88	54.76	55.58	191,800	55.39
Feb 26, 2013	55.38	55.92	55.22	55.45	431,700	55.27
Feb 25, 2013	55.99	55.99	55.06	55.06	206,700	54.88
Feb 22, 2013	55.15	55.83	54.63	55.77	178,300	55.58
Feb 21, 2013	54.75	55.13	53.76	54.79	206,700	54.61
Feb 20, 2013	55.28	55.58	54.59	54.79	317,400	54.61
Feb 19, 2013	55.30	56.23	54.58	55.31	542,400	55.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MTN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Vail Resorts Inc. (MTN)