MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020247.33251.86246.04251.67251.67369,800
Feb 20, 2020245.89248.86244.23248.54248.54194,500
Feb 19, 2020248.84249.62245.47245.50245.50307,300
Feb 18, 2020248.63251.67247.84248.20248.20299,900
Feb 14, 2020247.79249.68246.84249.41249.41143,300
Feb 13, 2020244.16248.36243.43248.08248.08145,600
Feb 12, 2020245.93247.11244.46245.66245.66183,500
Feb 11, 2020242.70248.18242.22244.84244.84236,200
Feb 10, 2020235.47241.95234.32241.54241.54267,400
Feb 07, 2020236.92237.61234.90235.90235.90168,100
Feb 06, 2020239.89240.08237.96237.99237.99102,000
Feb 05, 2020240.52241.87238.59239.65239.65225,400
Feb 04, 2020237.99241.74237.38238.34238.34200,000
Feb 03, 2020235.13238.21235.11235.31235.31240,300
Jan 31, 2020237.75238.49234.10234.51234.51221,800
Jan 30, 2020235.66239.66234.64237.09237.09248,500
Jan 29, 2020236.95238.82235.43236.75236.75483,200
Jan 28, 2020239.35240.08234.77236.64236.64331,400
Jan 27, 2020237.36239.96236.81238.49238.49426,300
Jan 24, 2020250.47251.15241.66243.88243.88321,000
Jan 23, 2020249.00251.27246.30250.01250.01254,400
Jan 22, 2020250.41254.62249.65249.88249.88264,200
Jan 21, 2020249.17252.53247.72250.01250.01344,300
Jan 17, 2020237.59251.00237.00249.44249.44521,100
Jan 16, 2020246.76250.34245.47249.31249.31289,600
Jan 15, 2020250.62252.74245.06245.33245.33523,800
Jan 14, 2020254.01254.76250.56251.14251.14285,800
Jan 13, 2020251.45255.37249.27254.78254.78312,300
Jan 10, 2020253.99253.99249.10251.40251.40364,100
Jan 09, 2020249.29253.99245.00253.06253.06684,300
Jan 08, 2020243.90249.91243.88248.74248.74337,600
Jan 07, 2020245.19247.30244.36244.52244.52355,400
Jan 06, 2020242.29245.43240.82245.32245.32248,400
Jan 03, 2020241.59244.78241.16243.77243.77215,200
Jan 02, 2020240.68243.50239.03243.48243.48274,800
Dec 31, 2019239.90240.52238.56239.83239.83201,600
Dec 30, 2019242.12242.53238.99240.35240.35245,400
Dec 27, 2019242.37243.90240.64242.33242.33217,400
Dec 26, 2019244.00244.37241.69242.07242.07178,900
Dec 24, 2019243.92245.03243.51244.21244.21101,800
Dec 24, 20191.76 Dividend
Dec 23, 2019247.94248.45245.28245.65243.89305,000
Dec 20, 2019245.81247.54245.53246.75244.98320,700
Dec 19, 2019248.78249.00241.52245.05243.29416,600
Dec 18, 2019247.18250.48244.03249.25247.46436,700
Dec 17, 2019247.27248.07243.57246.82245.05303,300
Dec 16, 2019243.80251.81243.26248.00246.22384,400
Dec 13, 2019240.85244.51240.71242.89241.15356,000
Dec 12, 2019239.00243.21238.35242.17240.43364,200
Dec 11, 2019233.25238.53233.25238.29236.58330,600
Dec 10, 2019235.00241.84230.25232.96231.29691,700
Dec 09, 2019232.00232.79226.14230.83229.18505,200
Dec 06, 2019238.00238.00232.40232.81231.14310,400
Dec 05, 2019237.00237.25233.68236.00234.31405,300
Dec 04, 2019238.25239.09235.98235.98234.29239,600
Dec 03, 2019238.88241.27235.29237.18235.48294,500
Dec 02, 2019242.07243.62238.74240.88239.15248,500
Nov 29, 2019246.26249.23242.58242.67240.93128,600
Nov 27, 2019245.15247.68244.58246.67244.90267,800
Nov 26, 2019239.20245.06238.09244.89243.14332,700
Nov 25, 2019237.00240.20235.90238.06236.35422,000
Nov 22, 2019236.71237.75234.71236.53234.84189,900
Nov 21, 2019239.54239.54235.28236.17234.48213,900
Nov 20, 2019239.99241.20238.10238.85237.14312,500
Nov 19, 2019242.59243.12239.60240.47238.75190,600
Nov 18, 2019242.70245.00242.01242.75241.01231,700
Nov 15, 2019240.97243.23239.49243.00241.26138,500
Nov 14, 2019241.27242.90236.79239.64237.92162,000
Nov 13, 2019243.86244.80240.48241.37239.64176,800
Nov 12, 2019242.25245.89240.30243.84242.09218,400
Nov 11, 2019239.98241.94238.35241.65239.92158,600
Nov 08, 2019236.87240.85236.10240.63238.91209,000
Nov 07, 2019237.96239.32235.20236.84235.14159,500
Nov 06, 2019236.54237.89235.05236.75235.05196,200
Nov 05, 2019237.69238.63235.17236.74235.04228,200
Nov 04, 2019233.81239.00232.73237.28235.58233,200
Nov 01, 2019233.65235.25231.06231.81230.15314,400
Oct 31, 2019236.17236.32231.83232.37230.71156,400
Oct 30, 2019232.70236.03231.31235.83234.14156,900
Oct 29, 2019236.63238.24232.33232.70231.03169,600
Oct 28, 2019236.08239.16236.08236.63234.93152,100
Oct 25, 2019232.57236.35231.78236.03234.34129,700
Oct 24, 2019231.55233.78230.93232.85231.18134,200
Oct 23, 2019231.96233.45229.41230.27228.62251,500
Oct 22, 2019234.62235.40231.23231.51229.85187,600
Oct 21, 2019233.98237.10233.25234.02232.34199,400
Oct 18, 2019233.08234.51231.01232.82231.15553,600
Oct 17, 2019230.62234.35230.14233.96232.28291,200
Oct 16, 2019227.24230.79226.30229.96228.31238,400
Oct 15, 2019226.76227.56225.68226.34224.72373,100
Oct 14, 2019226.34227.59224.35226.50224.88334,700
Oct 11, 2019227.66228.43225.51226.18224.56224,000
Oct 10, 2019223.46228.07223.46225.80224.18249,700
Oct 09, 2019224.41225.15221.95224.01222.41240,800
Oct 08, 2019224.16226.67222.48224.00222.40210,900
Oct 07, 2019227.79227.79224.20225.26223.65337,600
Oct 07, 20191.76 Dividend
Oct 04, 2019228.83231.42227.60230.95227.55319,700
Oct 03, 2019224.36228.66223.02228.60225.23301,600
Oct 02, 2019226.73227.57221.69223.80220.50411,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...