MTN - Vail Resorts, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019229.02229.80226.50229.04229.0466,184
Jul 17, 2019232.09232.84227.67229.69229.69231,100
Jul 16, 2019228.98232.93228.69232.25232.25242,900
Jul 15, 2019227.29229.64226.35228.58228.58363,200
Jul 12, 2019228.57230.90227.20227.49227.49204,400
Jul 11, 2019224.80228.35224.24227.85227.85316,100
Jul 10, 2019227.04229.00224.42224.58224.58182,500
Jul 09, 2019223.45226.18223.45225.89225.89295,600
Jul 08, 2019222.66224.90220.50224.13224.13396,900
Jul 05, 2019225.53226.01223.01223.08223.08249,700
Jul 03, 2019223.84228.93223.28226.58226.58219,900
Jul 02, 2019222.02224.31219.58222.77222.77563,900
Jul 01, 2019225.41226.40221.91222.66222.66434,800
Jun 28, 2019223.01224.85223.01223.18223.18637,700
Jun 27, 2019220.18222.93220.18221.70221.70651,100
Jun 26, 2019223.81224.23218.72219.58219.58276,500
Jun 25, 2019225.69226.43223.35223.47223.47287,400
Jun 25, 20191.76 Dividend
Jun 24, 2019230.90231.64227.46227.89226.13514,100
Jun 21, 2019232.40234.21230.05230.54228.76458,500
Jun 20, 2019236.46238.22233.07233.36231.56321,300
Jun 19, 2019235.75236.85232.32235.66233.84262,400
Jun 18, 2019238.12239.45235.48236.65234.82305,700
Jun 17, 2019236.24237.97233.99236.75234.92242,900
Jun 14, 2019233.02237.08231.88235.98234.16261,800
Jun 13, 2019235.97238.66232.07233.04231.24285,300
Jun 12, 2019232.00236.72230.01236.04234.22271,100
Jun 11, 2019236.29236.50230.32232.11230.32404,600
Jun 10, 2019238.32238.32233.03235.53233.71559,200
Jun 07, 2019227.31244.72227.30237.13235.301,447,100
Jun 06, 2019218.87219.24215.65218.11216.43330,600
Jun 05, 2019219.17219.31213.07218.27216.58522,800
Jun 04, 2019214.47218.25211.94218.11216.43423,700
Jun 03, 2019214.83216.81211.51213.19211.54320,500
May 31, 2019213.33215.25210.99215.11213.45257,800
May 30, 2019215.05217.31213.21215.35213.69284,700
May 29, 2019216.56217.75214.31214.94213.28194,500
May 28, 2019214.59219.83214.59217.42215.74419,700
May 24, 2019212.48215.39211.88214.41212.75248,100
May 23, 2019214.54214.54210.45211.41209.78241,800
May 22, 2019217.92218.60215.75216.03214.36210,400
May 21, 2019217.00219.52215.08218.41216.72252,800
May 20, 2019218.66218.87215.90215.91214.24293,500
May 17, 2019221.29222.79219.15219.94218.24226,900
May 16, 2019221.33225.86220.08223.32221.60250,600
May 15, 2019218.09221.62217.01220.59218.89264,600
May 14, 2019219.53222.73218.54219.79218.09221,300
May 13, 2019221.10221.64216.62218.42216.73342,600
May 10, 2019224.37225.82220.48225.09223.35180,000
May 09, 2019224.18226.66220.58225.96224.21215,800
May 08, 2019225.16227.12222.50226.11224.36158,100
May 07, 2019225.33226.19222.20225.32223.58228,400
May 06, 2019227.26228.54224.48227.52225.76688,800
May 03, 2019229.80232.49229.23231.64229.85284,600
May 02, 2019230.27232.08226.53229.75227.98236,300
May 01, 2019231.13234.13228.82229.99228.21280,000
Apr 30, 2019224.85229.09224.19228.85227.08402,400
Apr 29, 2019221.75227.15220.22224.86223.12594,000
Apr 26, 2019217.03221.45216.01220.83219.12521,400
Apr 25, 2019216.88219.70216.24216.81215.14314,300
Apr 24, 2019213.00216.65211.35215.87214.20527,200
Apr 23, 2019211.60213.76210.35212.90211.26368,600
Apr 22, 2019208.63211.77208.16211.77210.13306,600
Apr 18, 2019211.18211.88208.21209.47207.85584,300
Apr 17, 2019215.55215.97210.30211.13209.50452,000
Apr 16, 2019218.19218.19214.70214.72213.06288,500
Apr 15, 2019217.42219.47216.63217.75216.07291,800
Apr 12, 2019219.19219.77216.19217.09215.41429,200
Apr 11, 2019216.11218.23215.55217.59215.91405,900
Apr 10, 2019217.20218.13215.37216.09214.42248,100
Apr 09, 2019217.30218.39214.55217.17215.49242,800
Apr 08, 2019219.90219.99216.60217.96216.28346,100
Apr 05, 2019215.95220.19215.95219.48217.78389,000
Apr 04, 2019219.40221.21214.58215.39213.73371,800
Apr 03, 2019221.81223.28221.24221.62219.91280,500
Apr 02, 2019218.92221.09217.49220.69218.99221,900
Apr 01, 2019219.13220.99217.35218.60216.91282,700
Mar 29, 2019216.72219.86216.40217.30215.62323,400
Mar 28, 2019213.07216.13212.46215.77214.10239,900
Mar 27, 2019213.16214.96210.97212.70211.06229,400
Mar 26, 2019209.09213.18209.05213.02211.37233,300
Mar 26, 20191.76 Dividend
Mar 25, 2019211.82213.02208.92211.29207.91315,400
Mar 22, 2019212.86213.32209.72211.79208.40346,200
Mar 21, 2019209.64214.57209.55213.59210.18285,000
Mar 20, 2019212.04213.04209.00210.15206.79350,800
Mar 19, 2019217.59217.93212.10212.42209.02321,700
Mar 18, 2019214.81217.08213.87216.70213.24279,800
Mar 15, 2019215.34217.82213.68214.22210.79561,300
Mar 14, 2019217.21218.51211.24214.38210.95434,400
Mar 13, 2019218.95221.64217.21218.09214.60446,500
Mar 12, 2019221.44221.71217.09217.82214.34388,400
Mar 11, 2019217.58222.61217.58220.53217.00849,000
Mar 08, 2019208.00221.00205.17216.55213.091,049,700
Mar 07, 2019207.02207.69200.55202.40199.16683,700
Mar 06, 2019208.14209.55205.71207.48204.16304,200
Mar 05, 2019205.01207.60201.70206.97203.66430,300
Mar 04, 2019207.90208.04203.01205.01201.73357,200
Mar 01, 2019210.46210.91205.60207.44204.12578,900
Feb 28, 2019207.96210.31207.59208.39205.06348,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...