MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2018291.21294.70290.41292.35292.35336,672
Sep 17, 2018294.68294.68289.50289.87289.87197,600
Sep 14, 2018294.74295.01291.77294.19294.19242,500
Sep 13, 2018293.95296.40293.26293.93293.93229,500
Sep 12, 2018292.49294.97290.93292.98292.98159,900
Sep 11, 2018294.68296.82291.92292.18292.18203,000
Sep 10, 2018295.06295.17291.95295.08295.08327,800
Sep 07, 2018290.80295.45290.50294.01294.01169,000
Sep 06, 2018289.77294.44289.77291.64291.64152,700
Sep 05, 2018298.83298.83287.51289.73289.73380,000
Sep 04, 2018297.94302.76296.81301.42301.42235,300
Aug 31, 2018294.54298.38294.54298.05298.05318,300
Aug 30, 2018295.11299.09293.75294.72294.72202,600
Aug 29, 2018298.23299.02294.46295.21295.21171,200
Aug 28, 2018298.95299.56295.51296.78296.78174,600
Aug 27, 2018296.40299.40296.04298.29298.29135,100
Aug 24, 2018294.03297.42294.03295.36295.36119,300
Aug 23, 2018294.35295.91292.51293.69293.69149,200
Aug 22, 2018294.28296.15291.89293.69293.69170,200
Aug 21, 2018292.69295.21289.63293.81293.81263,800
Aug 20, 2018294.90296.46290.69291.95291.95260,100
Aug 17, 2018290.45298.00290.02294.83294.83228,800
Aug 16, 2018292.56292.97288.73291.02291.02157,100
Aug 15, 2018288.42292.77288.42289.97289.97128,500
Aug 14, 2018287.28292.69287.28290.22290.22204,200
Aug 13, 2018288.20290.91286.28287.28287.28192,200
Aug 10, 2018288.42289.93287.56287.97287.97133,400
Aug 09, 2018285.50291.70285.04287.77287.77191,400
Aug 08, 2018285.63286.63282.49284.06284.06282,500
Aug 07, 2018285.56287.06284.41285.78285.7899,900
Aug 06, 2018283.21285.66282.40284.79284.79147,700
Aug 03, 2018282.59284.11280.33282.94282.94127,400
Aug 02, 2018277.97283.97277.42282.69282.69157,500
Aug 01, 2018277.44279.94276.49278.69278.69185,500
Jul 31, 2018274.46278.89273.12276.87276.87261,200
Jul 30, 2018277.02278.66273.10274.11274.11165,600
Jul 27, 2018286.53286.82273.42277.22277.22210,700
Jul 26, 2018283.82287.83282.85284.98284.98107,700
Jul 25, 2018281.56286.11281.03284.97284.97144,300
Jul 24, 2018288.44288.44277.64281.01281.01266,200
Jul 23, 2018285.94288.25285.92287.02287.02216,400
Jul 20, 2018286.18287.72285.04285.23285.23316,000
Jul 19, 2018288.45289.31285.05285.39285.39351,200
Jul 18, 2018291.57291.61288.18288.78288.78155,400
Jul 17, 2018287.09291.25286.01290.38290.38180,600
Jul 16, 2018288.81289.42286.10288.13288.13156,300
Jul 13, 2018285.60288.23285.06288.04288.04131,100
Jul 12, 2018285.05287.65281.68285.63285.63148,000
Jul 11, 2018280.62285.31279.46284.41284.41163,200
Jul 10, 2018285.00287.21281.51282.66282.66274,900
Jul 09, 2018284.72285.33282.72284.93284.93215,100
Jul 06, 2018280.59284.55279.61283.65283.65198,900
Jul 05, 2018280.81281.75278.66279.50279.50225,700
Jul 03, 2018280.05281.84278.01279.11279.11162,700
Jul 02, 2018273.58278.40273.08278.38278.38180,300
Jun 29, 2018273.25275.45271.95274.19274.19248,900
Jun 28, 2018270.51272.54268.11271.68271.68335,900
Jun 27, 2018277.37278.65270.45270.65270.65280,700
Jun 26, 2018274.68278.23274.13276.87276.87309,100
Jun 26, 20181.47 Dividend
Jun 25, 2018280.01281.42272.67276.17274.70279,300
Jun 22, 2018279.09282.26278.70280.81279.32444,300
Jun 21, 2018279.58281.33278.17278.83277.35382,000
Jun 20, 2018282.00284.91278.54279.95278.46414,000
Jun 19, 2018282.13284.44279.57280.82279.33419,900
Jun 18, 2018282.15286.32281.70285.05283.53362,300
Jun 15, 2018279.69283.90278.27282.17280.67261,100
Jun 14, 2018277.12281.94277.12281.08279.58278,200
Jun 13, 2018279.36279.44274.88275.86274.39386,400
Jun 12, 2018273.86282.32273.07279.50278.01465,400
Jun 11, 2018277.35278.09270.46271.99270.54612,200
Jun 08, 2018272.27288.83270.46275.25273.78842,500
Jun 07, 2018273.24276.90268.50270.72269.28630,200
Jun 06, 2018256.96259.48256.49259.10257.72393,800
Jun 05, 2018255.93257.98252.68256.96255.59432,100
Jun 04, 2018246.78255.02246.05255.02253.66586,500
Jun 01, 2018241.89245.81241.89245.46244.15310,000
May 31, 2018243.19244.04240.51240.79239.51213,800
May 30, 2018241.59245.30240.89243.14241.85246,900
May 29, 2018239.59241.24238.13240.66239.38195,400
May 25, 2018238.51242.12238.02241.34240.06135,000
May 24, 2018237.20238.88236.05238.31237.04168,800
May 23, 2018236.54237.55234.67237.23235.97194,000
May 22, 2018240.36241.33236.95237.03235.77125,300
May 21, 2018239.60241.21239.56239.75238.47160,400
May 18, 2018237.00239.45236.75238.94237.67116,000
May 17, 2018235.71238.00235.71236.61235.35124,900
May 16, 2018236.31238.16235.62235.99234.73223,200
May 15, 2018237.05238.96235.28236.13234.87241,100
May 14, 2018238.47239.54237.13237.87236.60177,000
May 11, 2018234.00238.21234.00238.03236.76417,500
May 10, 2018231.47234.78230.68233.69232.45171,200
May 09, 2018229.21232.33228.36231.40230.17153,700
May 08, 2018227.82229.42226.23228.55227.33276,600
May 07, 2018228.08228.87225.81228.24227.03144,300
May 04, 2018224.44228.40222.74227.76226.55172,600
May 03, 2018221.56225.61221.56224.50223.31316,800
May 02, 2018225.17225.75222.05222.16220.98399,900
May 01, 2018228.88228.94225.25225.70224.50310,500
Apr 30, 2018231.19231.19228.76229.31228.09243,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...