Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 10:57PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Vail Resorts Inc. (MTN)

At 4:03PM ET: 39.59   0.78 (2.01%)

MORE ON MTN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 39.24 39.61 38.19 39.59 501,600 39.59 17-Dec-09 38.57 39.09 38.01 38.81 181,000 38.81 16-Dec-09 39.00 39.43 38.59 38.86 178,900 38.86 15-Dec-09 38.81 39.18 38.56 38.71 202,100 38.71 14-Dec-09 38.73 39.18 38.09 38.83 204,200 38.83 11-Dec-09 37.47 38.69 37.47 38.54 209,800 38.54 10-Dec-09 38.17 38.20 36.97 37.32 574,700 37.32 9-Dec-09 38.71 38.80 37.37 37.85 368,400 37.85 8-Dec-09 40.00 40.00 36.77 38.50 2,024,400 38.50 7-Dec-09 40.08 42.43 40.02 41.33 627,000 41.33 4-Dec-09 39.95 40.64 39.48 40.20 503,200 40.20 3-Dec-09 39.75 40.65 39.20 39.28 196,600 39.28 2-Dec-09 39.11 39.90 38.99 39.66 253,500 39.66 1-Dec-09 39.01 39.31 38.71 39.00 397,900 39.00 30-Nov-09 38.32 38.90 37.87 38.79 344,100 38.79 27-Nov-09 37.60 38.60 37.58 38.50 131,500 38.50 25-Nov-09 38.30 38.98 38.25 38.90 239,600 38.90 24-Nov-09 38.51 38.74 37.11 38.21 187,300 38.21 23-Nov-09 38.44 39.18 38.02 38.60 199,000 38.60 20-Nov-09 37.71 38.73 37.08 37.76 217,000 37.76 19-Nov-09 37.83 38.38 36.95 37.94 385,700 37.94 18-Nov-09 38.86 38.96 37.77 38.10 230,900 38.10 17-Nov-09 38.74 39.16 38.32 38.90 233,800 38.90 16-Nov-09 38.55 39.33 38.32 39.00 258,400 39.00 13-Nov-09 38.32 38.57 37.57 37.97 257,900 37.97 12-Nov-09 39.17 39.44 37.79 37.95 486,800 37.95 11-Nov-09 37.70 38.12 37.22 37.76 256,800 37.76 10-Nov-09 37.07 37.75 36.76 37.21 178,200 37.21 9-Nov-09 36.13 37.18 35.92 37.16 377,100 37.16 6-Nov-09 36.01 36.78 35.60 36.01 296,300 36.01 5-Nov-09 35.28 36.66 34.90 36.45 366,700 36.45 4-Nov-09 35.10 35.40 34.49 34.76 547,300 34.76 3-Nov-09 33.66 34.80 33.50 34.75 308,300 34.75 2-Nov-09 34.61 34.71 32.85 34.10 603,600 34.10 30-Oct-09 35.58 35.85 34.06 34.44 817,500 34.44 29-Oct-09 34.77 35.99 34.60 35.92 383,400 35.92 28-Oct-09 35.47 35.86 34.00 34.34 407,300 34.34 27-Oct-09 36.61 36.77 35.47 35.62 474,000 35.62 26-Oct-09 37.12 37.90 36.53 36.62 438,200 36.62 23-Oct-09 37.00 37.87 36.75 36.98 481,500 36.98 22-Oct-09 36.68 37.04 36.12 37.01 357,700 37.01 21-Oct-09 37.62 38.63 36.49 36.64 699,000 36.64 20-Oct-09 37.63 37.80 36.93 37.71 372,200 37.71 19-Oct-09 37.21 37.66 36.75 37.44 261,400 37.44 16-Oct-09 36.93 37.47 36.43 37.04 574,900 37.04 15-Oct-09 36.59 37.25 36.13 37.18 257,600 37.18 14-Oct-09 36.20 37.02 35.98 36.80 323,800 36.80 13-Oct-09 36.35 36.50 35.84 35.95 301,600 35.95 12-Oct-09 35.99 36.50 35.99 36.40 410,700 36.40 9-Oct-09 34.85 36.03 34.62 36.01 468,400 36.01 8-Oct-09 34.59 35.43 34.04 34.78 355,300 34.78 7-Oct-09 34.06 34.60 33.57 34.39 718,700 34.39 6-Oct-09 32.07 32.86 31.86 32.76 417,100 32.76 5-Oct-09 31.45 31.94 30.84 31.86 395,600 31.86 2-Oct-09 31.52 31.83 31.04 31.42 272,900 31.42 1-Oct-09 33.23 33.71 31.75 31.85 390,500 31.85 30-Sep-09 34.53 34.76 33.03 33.54 367,500 33.54 29-Sep-09 34.26 35.00 34.01 34.40 275,000 34.40 28-Sep-09 36.30 36.42 34.11 34.50 700,800 34.50 25-Sep-09 37.09 37.50 35.69 35.88 407,400 35.88 24-Sep-09 36.85 38.96 35.70 37.12 853,500 37.12 23-Sep-09 36.08 36.26 34.93 35.75 920,600 35.75 22-Sep-09 35.65 36.36 35.53 35.84 131,600 35.84 21-Sep-09 35.16 35.81 35.13 35.36 182,900 35.36 18-Sep-09 33.60 35.79 33.60 35.66 404,400 35.66 17-Sep-09 34.82 35.21 34.00 34.19 201,700 34.19 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions