Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
303.80+6.32 (+2.12%)
At close: 04:00PM EST
303.80 0.00 (0.00%)
After hours: 06:08PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 2022306.00308.10295.51303.80303.80695,400
Jan 13, 2022303.31307.94296.27297.48297.48360,700
Jan 12, 2022304.35309.90301.76304.66304.66590,300
Jan 11, 2022297.32304.81290.29299.95299.95583,200
Jan 10, 2022304.26304.26291.05296.84296.84923,600
Jan 07, 2022315.02322.30308.07308.12308.12372,500
Jan 06, 2022311.11317.24307.18315.08315.08346,200
Jan 05, 2022318.10319.34306.81308.19308.19350,000
Jan 04, 2022325.26325.78314.14317.36317.36450,300
Jan 03, 2022329.07329.07315.15321.97321.97460,500
Dec 31, 2021326.93329.27323.62327.90327.90205,100
Dec 30, 2021331.90335.32329.31329.31329.31166,100
Dec 29, 2021328.32332.31327.41331.62331.62387,500
Dec 28, 2021329.98333.84329.49329.57329.57189,400
Dec 27, 2021331.44331.92325.76330.52330.52156,600
Dec 27, 20210.88 Dividend
Dec 23, 2021331.61333.85327.93332.23331.35154,000
Dec 22, 2021328.48334.10328.07330.25329.38257,200
Dec 21, 2021317.98330.85315.06330.59329.71277,800
Dec 20, 2021314.93318.25305.67314.18313.35396,300
Dec 17, 2021318.51325.50317.34322.21321.36358,700
Dec 16, 2021311.62321.73308.08320.47319.62540,600
Dec 15, 2021324.56326.02309.14311.53310.70685,100
Dec 14, 2021325.32331.88323.81325.42324.56352,900
Dec 13, 2021339.98341.69327.74328.37327.50496,300
Dec 10, 2021343.49344.71329.00338.98338.08352,200
Dec 09, 2021341.29347.77334.70336.12335.23388,900
Dec 08, 2021340.79346.27339.00344.87343.96246,500
Dec 07, 2021342.85348.42337.97339.15338.25189,700
Dec 06, 2021331.07342.26329.52337.80336.91294,600
Dec 03, 2021334.64334.64323.95327.43326.56270,200
Dec 02, 2021329.84337.88328.01332.46331.58362,800
Dec 01, 2021340.10347.64329.72329.84328.97581,000
Nov 30, 2021331.75333.87322.20331.71330.83590,100
Nov 29, 2021340.96340.96333.24333.45332.57208,300
Nov 26, 2021330.00338.40328.02336.29335.40245,800
Nov 24, 2021341.32347.84340.12342.70341.79198,200
Nov 23, 2021343.64347.73340.03343.16342.25231,000
Nov 22, 2021344.70345.80335.72342.71341.80227,400
Nov 19, 2021339.35343.28333.01342.43341.52244,900
Nov 18, 2021347.14347.55340.31342.00341.09238,700
Nov 17, 2021345.74347.97342.41347.08346.16289,900
Nov 16, 2021350.18350.71341.09347.66346.74264,900
Nov 15, 2021355.16356.77350.08351.04350.11225,100
Nov 12, 2021352.22357.06348.59354.66353.72296,000
Nov 11, 2021357.02358.38345.11352.21351.28240,900
Nov 10, 2021358.30363.42353.30355.93354.99162,200
Nov 09, 2021363.59364.07353.06359.46358.51204,200
Nov 08, 2021373.57376.24363.53363.63362.67282,200
Nov 05, 2021362.03373.13358.69372.51371.52327,300
Nov 04, 2021356.28358.43351.39355.61354.67150,200
Nov 03, 2021354.16359.94351.95355.54354.60190,400
Nov 02, 2021352.53354.75348.91353.81352.87337,600
Nov 01, 2021344.08355.16344.08354.76353.82215,000
Oct 29, 2021338.86346.12337.13344.71343.80203,100
Oct 28, 2021346.54348.27339.91341.24340.34344,400
Oct 27, 2021353.04355.15344.52345.54344.62142,100
Oct 26, 2021355.00355.00349.08351.05350.12118,400
Oct 25, 2021353.93360.55351.02352.16351.23139,000
Oct 22, 2021347.36354.94346.05354.49353.55245,400
Oct 21, 2021346.42348.61344.82346.35345.43115,400
Oct 20, 2021350.00350.58345.50345.82344.90135,300
Oct 19, 2021345.58350.21343.52350.12349.19262,200
Oct 18, 2021335.33343.60332.80342.80341.89190,900
Oct 15, 2021337.84340.52334.68336.45335.56213,900
Oct 14, 2021337.73340.42335.98336.43335.54174,200
Oct 13, 2021339.61339.61334.15336.64335.75177,300
Oct 12, 2021338.45340.98336.72339.37338.47219,700
Oct 11, 2021343.84347.51339.11339.24338.34155,300
Oct 08, 2021345.78348.06342.20343.64342.73209,200
Oct 07, 2021344.46349.60342.52345.13344.22178,500
Oct 06, 2021340.76344.13338.03342.88341.97292,500
Oct 05, 2021345.35347.86338.65342.62341.71315,200
Oct 04, 2021348.74349.97339.50343.48342.57399,800
Oct 04, 20210.88 Dividend
Oct 01, 2021336.78351.56336.78349.00347.20451,900
Sep 30, 2021343.75344.04332.45334.05332.33364,900
Sep 29, 2021345.00345.00338.14342.59340.82285,900
Sep 28, 2021347.00347.00339.10342.81341.04509,600
Sep 27, 2021353.38353.90338.67344.01342.23648,700
Sep 24, 2021323.00352.38323.00351.85350.031,222,400
Sep 23, 2021324.18330.78321.97327.71326.02668,900
Sep 22, 2021312.75324.51312.75321.51319.85509,100
Sep 21, 2021315.45317.49311.16313.68312.06586,700
Sep 20, 2021305.00311.81305.00309.88308.28520,500
Sep 17, 2021301.81309.22298.69308.50306.91751,200
Sep 16, 2021292.70302.01291.57301.00299.45398,100
Sep 15, 2021297.35298.28290.55291.12289.62473,000
Sep 14, 2021298.15299.78294.43298.25296.71221,700
Sep 13, 2021301.06301.99295.49298.18296.64199,800
Sep 10, 2021301.38301.38293.03300.07298.52319,400
Sep 09, 2021292.30302.65291.44299.61298.06270,400
Sep 08, 2021300.10301.82288.40292.53291.02338,400
Sep 07, 2021290.94299.38289.73299.31297.76357,900
Sep 03, 2021296.01296.68289.72291.58290.07219,800
Sep 02, 2021305.00305.00295.11295.78294.25308,000
Sep 01, 2021306.87308.64304.15305.33303.75227,100
Aug 31, 2021304.35306.31304.09304.85303.28376,300
Aug 30, 2021304.39305.01300.18303.11301.54229,200
Aug 27, 2021300.00306.57299.20304.44302.87203,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement