MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018230.76232.16229.79230.12230.12183,700
Apr 24, 2018234.22234.95230.54230.89230.89193,600
Apr 23, 2018231.85236.23231.85233.44233.44338,700
Apr 20, 2018231.53232.27229.82231.36231.36282,100
Apr 19, 2018227.76233.41226.52231.62231.62448,000
Apr 18, 2018229.77230.51226.76226.76226.76219,600
Apr 17, 2018227.17229.96225.80228.86228.86274,400
Apr 16, 2018224.25225.86223.04225.47225.47251,300
Apr 13, 2018227.22227.22222.53223.42223.42285,400
Apr 12, 2018228.41229.44225.77225.87225.87219,300
Apr 11, 2018226.61228.62226.25227.95227.95233,200
Apr 10, 2018227.88232.34226.98227.27227.27415,700
Apr 09, 2018225.09226.54224.13225.11225.11256,700
Apr 06, 2018227.73228.72222.37223.87223.87274,800
Apr 05, 2018226.65230.41226.65228.91228.91300,600
Apr 04, 2018219.49226.49219.49225.63225.63249,100
Apr 03, 2018220.48224.05217.79222.95222.95306,600
Apr 02, 2018222.54225.65217.25219.27219.27320,900
Mar 29, 2018224.44225.41221.68221.70221.70438,600
Mar 28, 2018223.73225.74222.63223.73223.73241,600
Mar 27, 2018227.72228.28222.21222.83222.83331,800
Mar 26, 2018224.19227.92222.90226.90226.90379,300
Mar 26, 20181.47 Dividend
Mar 23, 2018227.75228.35222.48223.63222.16562,700
Mar 22, 2018229.01234.43227.53227.95226.45516,900
Mar 21, 2018230.78232.60229.08229.70228.19433,000
Mar 20, 2018228.30232.28227.97230.50228.98369,400
Mar 19, 2018226.82228.64225.01227.70226.20288,700
Mar 16, 2018226.36227.95225.44226.90225.41324,100
Mar 15, 2018223.74226.08223.27225.57224.09376,000
Mar 14, 2018221.80223.83220.27223.06221.59381,100
Mar 13, 2018224.59226.82220.41221.37219.91370,500
Mar 12, 2018227.72228.25222.01223.42221.95610,600
Mar 09, 2018228.50232.57225.98226.99225.50615,700
Mar 08, 2018219.64231.79219.64228.53227.031,251,700
Mar 07, 2018212.01217.63212.01216.81215.38622,000
Mar 06, 2018211.70214.65211.35213.58212.18659,700
Mar 05, 2018207.09212.05206.90211.65210.26360,200
Mar 02, 2018205.77209.98203.18208.66207.29460,600
Mar 01, 2018205.65207.88204.02207.47206.11323,300
Feb 28, 2018211.07211.61205.25205.87204.52464,600
Feb 27, 2018212.16212.90209.27209.36207.98305,000
Feb 26, 2018210.86213.58209.60212.04210.65416,400
Feb 23, 2018212.16212.63207.19210.72209.33503,700
Feb 22, 2018216.97218.58211.09211.70210.31702,900
Feb 21, 2018215.91218.32215.50216.11214.69311,600
Feb 20, 2018214.73216.98213.17216.00214.58348,900
Feb 16, 2018213.69217.76213.41216.04214.62364,900
Feb 15, 2018213.75214.49210.75214.20212.79332,800
Feb 14, 2018211.12214.26210.82212.29210.89337,500
Feb 13, 2018209.88212.73209.45212.51211.11287,100
Feb 12, 2018207.43211.08207.27210.75209.36448,200
Feb 09, 2018207.47209.49200.68205.97204.62468,200
Feb 08, 2018213.95214.73206.00206.07204.72412,800
Feb 07, 2018212.11215.69211.84214.25212.84321,200
Feb 06, 2018208.21215.04208.00211.94210.55593,200
Feb 05, 2018216.07218.32211.33212.62211.22400,900
Feb 02, 2018223.28224.46217.67217.98216.55282,100
Feb 01, 2018219.10225.20218.55224.54223.06548,300
Jan 31, 2018223.09223.09217.28218.56217.12528,800
Jan 30, 2018223.50224.24220.29221.77220.31459,700
Jan 29, 2018228.74229.66223.59225.06223.58526,400
Jan 26, 2018234.47234.67228.90229.88228.37523,700
Jan 25, 2018234.00235.99233.01233.62232.08481,600
Jan 24, 2018233.95234.44230.56232.65231.12369,200
Jan 23, 2018231.07234.90230.96233.12231.59427,400
Jan 22, 2018231.84234.28230.59231.74230.22651,100
Jan 19, 2018225.61231.67224.79231.46229.94562,000
Jan 18, 2018223.68224.85223.16224.81223.33617,400
Jan 17, 2018222.84225.20222.30225.10223.62750,700
Jan 16, 2018222.72226.07220.45222.16220.701,039,000
Jan 12, 2018214.50223.17214.14222.31220.851,436,400
Jan 11, 2018214.05220.00213.62218.94217.501,003,400
Jan 10, 2018212.36214.10210.25213.51212.11787,800
Jan 09, 2018205.63214.48205.06213.32211.92953,800
Jan 08, 2018206.97207.17204.86205.66204.31551,100
Jan 05, 2018208.64209.03205.38207.27205.91553,800
Jan 04, 2018213.89213.89207.89209.03207.66634,800
Jan 03, 2018212.23212.59209.00212.59211.191,024,600
Jan 02, 2018213.41213.57206.58210.45209.071,060,600
Dec 29, 2017215.28215.28212.29212.47211.07345,400
Dec 28, 2017214.28215.03212.00214.76213.35634,400
Dec 27, 2017215.03215.78210.80213.83212.42629,400
Dec 26, 2017213.87216.36213.87215.00213.59406,800
Dec 26, 20171.053 Dividend
Dec 22, 2017217.02217.32214.72215.17212.71647,900
Dec 21, 2017217.12217.72213.16215.63213.16946,300
Dec 20, 2017219.00219.25216.90216.99214.51379,900
Dec 19, 2017223.24224.01218.97219.26216.75436,700
Dec 18, 2017221.02222.25218.54221.99219.45558,000
Dec 15, 2017219.23220.82217.40219.84217.33549,700
Dec 14, 2017221.22221.90218.32218.61216.11331,400
Dec 13, 2017219.50221.46217.35220.78218.26385,900
Dec 12, 2017224.69224.90218.20218.43215.93376,200
Dec 11, 2017225.01226.59220.40224.62222.05521,900
Dec 08, 2017224.92227.57221.33225.49222.91753,700
Dec 07, 2017230.00234.08219.45225.50222.92893,000
Dec 06, 2017222.96223.56220.40221.18218.65603,400
Dec 05, 2017220.90224.13220.87223.43220.88382,000
Dec 04, 2017225.06225.71220.69220.86218.33419,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...