MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2018223.53237.46222.86234.48234.48869,000
Dec 07, 2018258.60259.00217.10223.25223.251,707,900
Dec 06, 2018265.14272.76263.56271.77271.77413,700
Dec 04, 2018277.22278.37269.30269.61269.61266,000
Dec 03, 2018284.99286.40277.13277.93277.93325,500
Nov 30, 2018277.80279.99276.39279.18279.18303,600
Nov 29, 2018279.83280.89275.70277.77277.77218,000
Nov 28, 2018273.18281.81269.59281.41281.41282,700
Nov 27, 2018272.35274.69270.58272.18272.18231,500
Nov 26, 2018267.86274.27265.63272.02272.02337,600
Nov 23, 2018262.77267.28262.00264.97264.9757,500
Nov 21, 2018258.29269.68258.29265.84265.84262,900
Nov 20, 2018257.96262.30254.71256.89256.89326,400
Nov 19, 2018268.47269.78262.29262.39262.39287,500
Nov 16, 2018262.64269.83261.79268.54268.54232,700
Nov 15, 2018254.95264.94254.25264.63264.63258,300
Nov 14, 2018261.84263.96256.65256.66256.66231,900
Nov 13, 2018259.87262.59253.02260.01260.01217,800
Nov 12, 2018264.17265.55256.73259.19259.19349,300
Nov 09, 2018265.58267.16263.46265.37265.37365,300
Nov 08, 2018262.75267.55261.40267.40267.40346,000
Nov 07, 2018260.97265.29258.92263.92263.92398,700
Nov 06, 2018254.29260.43253.75258.96258.96267,000
Nov 05, 2018256.65257.74252.28254.98254.98231,600
Nov 02, 2018257.99260.69252.02257.00257.00276,300
Nov 01, 2018251.78258.20246.03256.03256.03409,400
Oct 31, 2018245.42253.54245.42251.32251.32484,200
Oct 30, 2018235.64242.63234.42242.11242.11290,400
Oct 29, 2018244.51247.65234.24234.69234.69418,900
Oct 26, 2018237.60241.13234.45237.90237.90282,700
Oct 25, 2018235.29242.03234.42240.60240.60272,200
Oct 24, 2018243.83244.63232.74233.48233.48538,500
Oct 23, 2018243.96245.95238.07244.36244.36458,700
Oct 22, 2018247.39248.62243.96246.96246.96210,600
Oct 19, 2018250.48251.03246.14246.43246.43202,500
Oct 18, 2018252.97253.95248.24249.90249.90304,700
Oct 17, 2018257.32259.32253.63254.56254.56242,400
Oct 16, 2018248.19257.62247.74257.13257.13513,200
Oct 15, 2018249.43249.57245.17247.01247.01491,800
Oct 12, 2018243.35246.25239.56245.85245.85837,200
Oct 11, 2018237.69243.62237.31239.61239.61729,100
Oct 10, 2018245.82246.69238.67238.85238.85655,100
Oct 09, 2018243.20246.75242.19245.31245.31696,100
Oct 08, 2018248.08248.08243.12244.58244.58566,200
Oct 05, 2018252.44255.63247.58249.47249.47406,000
Oct 05, 20181.47 Dividend
Oct 04, 2018256.25256.32251.78253.91252.44445,300
Oct 03, 2018260.00262.45256.20257.24255.75574,700
Oct 02, 2018265.50266.23259.05259.58258.08621,100
Oct 01, 2018273.29273.37265.00265.66264.12698,900
Sep 28, 2018283.00285.92272.49274.42272.831,014,800
Sep 27, 2018288.56288.68284.70286.13284.47378,300
Sep 26, 2018289.68292.27287.10288.71287.04252,400
Sep 25, 2018285.30290.00283.15288.99287.32437,000
Sep 24, 2018281.94285.73280.93284.50282.85431,800
Sep 21, 2018287.41289.03281.82282.24280.61823,900
Sep 20, 2018286.90288.19285.08287.42285.76542,300
Sep 19, 2018293.06293.74284.50285.90284.24348,600
Sep 18, 2018291.21294.70290.41292.35290.66336,500
Sep 17, 2018294.68294.68289.50289.87288.19201,700
Sep 14, 2018294.74295.01291.77294.19292.49242,500
Sep 13, 2018293.95296.40293.26293.93292.23229,500
Sep 12, 2018292.49294.97290.93292.98291.28159,900
Sep 11, 2018294.68296.82291.92292.18290.49203,000
Sep 10, 2018295.06295.17291.95295.08293.37327,800
Sep 07, 2018290.80295.45290.50294.01292.31169,000
Sep 06, 2018289.77294.44289.77291.64289.95152,700
Sep 05, 2018298.83298.83287.51289.73288.05380,000
Sep 04, 2018297.94302.76296.81301.42299.67235,300
Aug 31, 2018294.54298.38294.54298.05296.32318,300
Aug 30, 2018295.11299.09293.75294.72293.01202,600
Aug 29, 2018298.23299.02294.46295.21293.50171,200
Aug 28, 2018298.95299.56295.51296.78295.06174,600
Aug 27, 2018296.40299.40296.04298.29296.56135,100
Aug 24, 2018294.03297.42294.03295.36293.65119,300
Aug 23, 2018294.35295.91292.51293.69291.99149,200
Aug 22, 2018294.28296.15291.89293.69291.99170,200
Aug 21, 2018292.69295.21289.63293.81292.11263,800
Aug 20, 2018294.90296.46290.69291.95290.26260,100
Aug 17, 2018290.45298.00290.02294.83293.12228,800
Aug 16, 2018292.56292.97288.73291.02289.34157,100
Aug 15, 2018288.42292.77288.42289.97288.29128,500
Aug 14, 2018287.28292.69287.28290.22288.54204,200
Aug 13, 2018288.20290.91286.28287.28285.62192,200
Aug 10, 2018288.42289.93287.56287.97286.30133,400
Aug 09, 2018285.50291.70285.04287.77286.10191,400
Aug 08, 2018285.63286.63282.49284.06282.42282,500
Aug 07, 2018285.56287.06284.41285.78284.1399,900
Aug 06, 2018283.21285.66282.40284.79283.14147,700
Aug 03, 2018282.59284.11280.33282.94281.30127,400
Aug 02, 2018277.97283.97277.42282.69281.05157,500
Aug 01, 2018277.44279.94276.49278.69277.08185,500
Jul 31, 2018274.46278.89273.12276.87275.27261,200
Jul 30, 2018277.02278.66273.10274.11272.52165,600
Jul 27, 2018286.53286.82273.42277.22275.62210,700
Jul 26, 2018283.82287.83282.85284.98283.33107,700
Jul 25, 2018281.56286.11281.03284.97283.32144,300
Jul 24, 2018288.44288.44277.64281.01279.38266,200
Jul 23, 2018285.94288.25285.92287.02285.36216,400
Jul 20, 2018286.18287.72285.04285.23283.58316,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...