MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2019212.86213.32209.72211.79211.79346,200
Mar 21, 2019209.64214.57209.55213.59213.59285,000
Mar 20, 2019212.04213.04209.00210.15210.15350,800
Mar 19, 2019217.59217.93212.10212.42212.42321,700
Mar 18, 2019214.81217.08213.87216.70216.70279,800
Mar 15, 2019215.34217.82213.68214.22214.22561,300
Mar 14, 2019217.21218.51211.24214.38214.38434,400
Mar 13, 2019218.95221.64217.21218.09218.09446,500
Mar 12, 2019221.44221.71217.09217.82217.82388,400
Mar 11, 2019217.58222.61217.58220.53220.53849,000
Mar 08, 2019208.00221.00205.17216.55216.551,049,700
Mar 07, 2019207.02207.69200.55202.40202.40683,700
Mar 06, 2019208.14209.55205.71207.48207.48304,200
Mar 05, 2019205.01207.60201.70206.97206.97430,300
Mar 04, 2019207.90208.04203.01205.01205.01357,200
Mar 01, 2019210.46210.91205.60207.44207.44578,900
Feb 28, 2019207.96210.31207.59208.39208.39348,400
Feb 27, 2019206.89209.74206.14207.76207.76279,200
Feb 26, 2019208.63211.30206.39207.04207.04389,600
Feb 25, 2019209.78211.50208.51208.91208.91327,900
Feb 22, 2019208.47209.83205.34208.56208.56383,400
Feb 21, 2019211.71211.71206.03207.56207.56329,800
Feb 20, 2019208.54212.00207.57211.29211.29246,300
Feb 19, 2019206.84209.14206.03207.79207.79366,900
Feb 15, 2019208.45208.98205.20206.40206.40344,700
Feb 14, 2019206.69207.80202.21207.17207.17288,100
Feb 13, 2019205.83209.42205.21207.32207.32369,800
Feb 12, 2019203.53206.96202.53205.00205.00386,500
Feb 11, 2019201.85202.73200.36201.48201.48253,300
Feb 08, 2019196.89204.15196.89201.67201.67332,800
Feb 07, 2019201.65201.71195.23198.55198.55551,700
Feb 06, 2019200.07203.64198.72203.37203.37452,400
Feb 05, 2019195.89201.00194.91200.67200.67433,800
Feb 04, 2019196.75196.75192.38194.91194.91315,300
Feb 01, 2019188.73197.11188.31196.87196.87761,600
Jan 31, 2019186.96189.45186.50188.26188.26504,800
Jan 30, 2019187.73188.15184.87186.84186.84327,100
Jan 29, 2019185.43186.50183.08186.14186.14334,800
Jan 28, 2019181.78186.97181.62185.99185.99343,900
Jan 25, 2019189.69190.50181.77183.90183.90458,200
Jan 24, 2019187.48189.81186.87187.27187.27480,000
Jan 23, 2019184.08187.49182.13186.50186.50645,000
Jan 22, 2019187.00188.09180.85184.23184.23549,400
Jan 18, 2019182.50189.83181.45186.73186.73710,800
Jan 17, 2019183.38186.39179.60180.81180.81757,400
Jan 16, 2019183.23186.48183.23184.83184.83384,900
Jan 15, 2019188.08189.49180.01183.23183.23961,500
Jan 14, 2019185.22190.99184.38188.00188.00952,300
Jan 11, 2019185.19197.46181.96187.33187.333,219,400
Jan 10, 2019213.41217.18209.53214.63214.63574,700
Jan 09, 2019218.20220.00214.68215.47215.47372,000
Jan 08, 2019222.17225.42216.12216.77216.77634,700
Jan 07, 2019221.08221.88217.78218.69218.69469,600
Jan 04, 2019214.99219.10211.74217.74217.74513,000
Jan 03, 2019211.00215.58208.10209.98209.98346,300
Jan 02, 2019208.21214.76206.00212.12212.12431,600
Dec 31, 2018212.28212.95207.60210.82210.82309,200
Dec 28, 2018210.90214.91205.83210.80210.80296,700
Dec 27, 2018206.93210.28201.59210.10210.10266,500
Dec 26, 2018200.64210.00200.29209.59209.59359,400
Dec 26, 20181.47 Dividend
Dec 24, 2018204.87206.29200.70201.17199.70188,700
Dec 21, 2018213.74216.13204.91206.61205.10646,600
Dec 20, 2018221.02222.19209.28212.74211.19619,700
Dec 19, 2018231.15235.60220.72222.97221.34390,400
Dec 18, 2018230.44233.23228.76229.78228.10452,900
Dec 17, 2018223.84232.57220.50228.56226.89594,500
Dec 14, 2018218.90226.42217.06224.55222.91447,100
Dec 13, 2018225.34228.36219.58221.27219.65514,700
Dec 12, 2018239.62240.76224.19225.04223.40765,300
Dec 11, 2018236.65240.44234.13237.87236.13897,500
Dec 10, 2018223.53237.46222.86234.48232.77869,000
Dec 07, 2018258.60259.00217.10223.25221.621,707,900
Dec 06, 2018265.14272.76263.56271.77269.78413,700
Dec 04, 2018277.22278.37269.30269.61267.64266,000
Dec 03, 2018284.99286.40277.13277.93275.90325,500
Nov 30, 2018277.80279.99276.39279.18277.14303,600
Nov 29, 2018279.83280.89275.70277.77275.74218,000
Nov 28, 2018273.18281.81269.59281.41279.35282,700
Nov 27, 2018272.35274.69270.58272.18270.19231,500
Nov 26, 2018267.86274.27265.63272.02270.03344,800
Nov 23, 2018262.77267.28262.00264.97263.0357,500
Nov 21, 2018258.29269.68258.29265.84263.90262,900
Nov 20, 2018257.96262.30254.71256.89255.01326,400
Nov 19, 2018268.47269.78262.29262.39260.47287,500
Nov 16, 2018262.64269.83261.79268.54266.58232,700
Nov 15, 2018254.95264.94254.25264.63262.70258,300
Nov 14, 2018261.84263.96256.65256.66254.78231,900
Nov 13, 2018259.87262.59253.02260.01258.11217,800
Nov 12, 2018264.17265.55256.73259.19257.30349,300
Nov 09, 2018265.58267.16263.46265.37263.43365,300
Nov 08, 2018262.75267.55261.40267.40265.45346,000
Nov 07, 2018260.97265.29258.92263.92261.99398,700
Nov 06, 2018254.29260.43253.75258.96257.07267,000
Nov 05, 2018256.65257.74252.28254.98253.12231,600
Nov 02, 2018257.99260.69252.02257.00255.12276,300
Nov 01, 2018251.78258.20246.03256.03254.16409,400
Oct 31, 2018245.42253.54245.42251.32249.48484,200
Oct 30, 2018235.64242.63234.42242.11240.34290,400
Oct 29, 2018244.51247.65234.24234.69232.98418,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...