Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

233.68

+5.21

(+2.28%)

At close: 04:00PM EDT

233.68

0.00

(0.00%)

After hours:

04:33PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	230.00	233.69	229.16	233.68	233.68	484,100
Mar 30, 2023	226.70	229.21	226.32	228.47	228.47	938,200
Mar 29, 2023	221.25	225.02	220.40	224.47	224.47	622,800
Mar 28, 2023	221.89	222.73	218.46	219.35	219.35	462,300
Mar 27, 2023	221.93	223.54	220.20	221.70	221.70	533,100
Mar 24, 2023	216.49	220.03	214.35	219.49	219.49	371,400
Mar 24, 2023	2.06 Dividend
Mar 23, 2023	220.69	224.18	217.94	219.48	217.42	586,500
Mar 22, 2023	222.93	224.38	219.60	219.81	217.75	440,700
Mar 21, 2023	224.49	227.22	223.20	223.79	221.69	516,300
Mar 20, 2023	220.28	223.34	220.05	221.39	219.31	390,000
Mar 17, 2023	219.27	221.26	217.62	219.84	217.78	1,038,700
Mar 16, 2023	214.92	221.64	214.47	220.58	218.51	499,600
Mar 15, 2023	212.00	217.68	211.24	216.60	214.57	652,800
Mar 14, 2023	220.64	222.04	215.28	216.27	214.24	619,600
Mar 13, 2023	218.10	218.48	213.05	216.22	214.19	859,800
Mar 10, 2023	224.18	226.28	214.91	221.13	219.05	1,347,600
Mar 09, 2023	234.32	235.34	228.69	228.69	226.54	619,300
Mar 08, 2023	234.13	234.72	231.76	233.95	231.75	473,600
Mar 07, 2023	237.62	240.76	233.96	234.08	231.88	437,500
Mar 06, 2023	239.22	239.87	236.65	237.27	235.04	384,300
Mar 03, 2023	239.18	240.14	237.49	239.05	236.81	252,500
Mar 02, 2023	233.37	238.64	231.10	237.18	234.95	331,000
Mar 01, 2023	234.01	237.21	233.44	235.19	232.98	243,400
Feb 28, 2023	236.31	238.05	233.48	233.49	231.30	407,400
Feb 27, 2023	239.93	239.93	236.57	236.94	234.72	313,100
Feb 24, 2023	237.41	238.00	234.17	237.89	235.66	345,600
Feb 23, 2023	241.16	242.75	238.36	239.07	236.83	315,100
Feb 22, 2023	236.51	242.66	236.16	240.15	237.90	417,400
Feb 21, 2023	241.00	242.08	235.87	236.51	234.29	433,200
Feb 17, 2023	247.50	247.50	242.89	243.34	241.06	306,700
Feb 16, 2023	250.08	253.17	247.44	248.27	245.94	252,600
Feb 15, 2023	255.04	255.76	251.90	253.09	250.71	234,800
Feb 14, 2023	254.71	256.84	252.63	255.77	253.37	254,400
Feb 13, 2023	251.16	255.82	250.39	255.18	252.78	185,400
Feb 10, 2023	251.09	252.12	246.95	250.40	248.05	373,000
Feb 09, 2023	257.45	258.63	252.24	253.18	250.80	352,600
Feb 08, 2023	256.80	257.53	253.73	255.00	252.61	152,700
Feb 07, 2023	253.82	258.68	250.32	257.81	255.39	235,200
Feb 06, 2023	255.34	256.25	253.52	255.54	253.14	263,200
Feb 03, 2023	257.68	260.46	257.19	257.93	255.51	244,800
Feb 02, 2023	265.01	266.26	259.04	260.54	258.09	384,100
Feb 01, 2023	262.49	263.47	255.27	262.31	259.85	224,800
Jan 31, 2023	258.51	262.35	257.53	262.34	259.88	305,400
Jan 30, 2023	255.26	259.58	255.09	257.54	255.12	492,400
Jan 27, 2023	256.55	259.21	255.19	257.35	254.93	215,200
Jan 26, 2023	253.82	257.53	253.82	256.63	254.22	200,700
Jan 25, 2023	250.99	253.60	250.99	252.70	250.33	257,000
Jan 24, 2023	253.61	256.65	251.39	254.26	251.87	245,100
Jan 23, 2023	251.54	256.79	251.29	253.58	251.20	293,800
Jan 20, 2023	246.65	252.24	246.00	251.30	248.94	356,400
Jan 19, 2023	244.50	247.50	243.50	245.33	243.03	203,500
Jan 18, 2023	252.92	254.03	245.89	246.88	244.56	493,900
Jan 17, 2023	250.74	254.47	249.54	252.60	250.23	386,600
Jan 13, 2023	244.24	252.03	242.86	251.84	249.48	309,000
Jan 12, 2023	251.65	252.59	247.29	247.54	245.22	369,400
Jan 11, 2023	250.38	252.67	248.54	250.96	248.60	352,300
Jan 10, 2023	250.89	252.25	243.34	250.63	248.28	406,600
Jan 09, 2023	248.68	253.66	246.68	252.24	249.87	426,700
Jan 06, 2023	244.18	249.98	244.18	248.48	246.15	280,300
Jan 05, 2023	244.88	246.37	241.74	242.83	240.55	344,400
Jan 04, 2023	242.58	249.59	241.82	245.96	243.65	488,500
Jan 03, 2023	242.00	244.35	236.65	240.05	237.80	452,400
Dec 30, 2022	235.38	239.64	235.05	238.35	236.11	284,600
Dec 29, 2022	233.39	238.25	232.13	237.94	235.71	265,200
Dec 28, 2022	237.07	237.50	231.22	232.34	230.16	340,500
Dec 27, 2022	241.04	241.04	237.04	238.11	235.88	286,800
Dec 23, 2022	238.99	241.73	237.50	241.06	238.80	228,600
Dec 23, 2022	1.91 Dividend
Dec 22, 2022	240.47	242.39	238.68	241.75	237.59	321,300
Dec 21, 2022	244.90	245.51	239.87	242.39	238.22	389,600
Dec 20, 2022	245.29	246.18	242.68	243.12	238.94	436,000
Dec 19, 2022	250.23	251.24	244.19	245.90	241.67	450,500
Dec 16, 2022	253.70	255.01	248.80	251.21	246.89	654,900
Dec 15, 2022	259.19	259.84	253.96	256.45	252.04	531,800
Dec 14, 2022	265.54	267.26	259.25	262.12	257.61	420,800
Dec 13, 2022	267.26	269.50	262.84	266.94	262.35	539,900
Dec 12, 2022	258.27	262.46	256.06	261.70	257.20	582,700
Dec 09, 2022	256.04	262.09	250.09	258.64	254.19	884,300
Dec 08, 2022	249.29	255.38	247.85	251.21	246.89	869,500
Dec 07, 2022	245.90	249.50	244.89	246.92	242.67	503,200
Dec 06, 2022	249.92	250.61	245.35	246.68	242.43	438,700
Dec 05, 2022	253.91	255.13	249.56	250.13	245.82	531,600
Dec 02, 2022	256.92	258.35	255.11	256.51	252.09	369,700
Dec 01, 2022	259.66	264.75	258.67	258.83	254.37	405,700
Nov 30, 2022	257.24	259.66	250.54	257.54	253.11	672,900
Nov 29, 2022	259.19	260.40	254.64	256.30	251.89	500,300
Nov 28, 2022	263.00	264.37	257.89	258.80	254.35	588,200
Nov 25, 2022	256.90	266.12	255.98	265.72	261.15	200,200
Nov 23, 2022	260.36	263.36	255.33	255.88	251.48	355,700
Nov 22, 2022	249.48	260.46	248.15	260.42	255.94	1,444,100
Nov 21, 2022	242.06	250.15	241.07	249.45	245.16	1,404,400
Nov 18, 2022	241.89	244.70	239.23	243.36	239.17	460,900
Nov 17, 2022	233.40	237.86	231.90	237.79	233.70	417,800
Nov 16, 2022	239.73	241.72	237.39	238.30	234.20	233,500
Nov 15, 2022	241.18	244.68	239.20	241.98	237.81	321,000
Nov 14, 2022	239.15	241.73	235.24	235.55	231.50	298,400
Nov 11, 2022	233.51	247.24	232.48	240.46	236.32	605,700
Nov 10, 2022	224.99	231.72	223.66	230.26	226.30	476,100
Nov 09, 2022	217.05	220.42	215.05	215.97	212.25	308,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,969.80-10.50(-0.53%)

Vail Resorts, Inc. (MTN)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,969.80
-10.50(-0.53%)