Advertisement
Advertisement
U.S. markets open in 1 hour 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
339.15+1.35 (+0.40%)
At close: 04:00PM EST
345.00 +5.85 (+1.72%)
Pre-Market: 07:00AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021342.85348.42337.97339.15339.15189,700
Dec 06, 2021331.07342.26329.52337.80337.80294,600
Dec 03, 2021334.64334.64323.95327.43327.43270,200
Dec 02, 2021329.84337.88328.01332.46332.46362,800
Dec 01, 2021340.10347.64329.72329.84329.84581,000
Nov 30, 2021331.75333.87322.20331.71331.71590,100
Nov 29, 2021340.96340.96333.24333.45333.45208,300
Nov 26, 2021330.00338.40328.02336.29336.29245,800
Nov 24, 2021341.32347.84340.12342.70342.70198,200
Nov 23, 2021343.64347.73340.03343.16343.16231,000
Nov 22, 2021344.70345.80335.72342.71342.71227,400
Nov 19, 2021339.35343.28333.01342.43342.43244,900
Nov 18, 2021347.14347.55340.31342.00342.00238,700
Nov 17, 2021345.74347.97342.41347.08347.08289,900
Nov 16, 2021350.18350.71341.09347.66347.66264,900
Nov 15, 2021355.16356.77350.08351.04351.04225,100
Nov 12, 2021352.22357.06348.59354.66354.66296,000
Nov 11, 2021357.02358.38345.11352.21352.21240,900
Nov 10, 2021358.30363.42353.30355.93355.93162,200
Nov 09, 2021363.59364.07353.06359.46359.46204,200
Nov 08, 2021373.57376.24363.53363.63363.63282,200
Nov 05, 2021362.03373.13358.69372.51372.51327,300
Nov 04, 2021356.28358.43351.39355.61355.61150,200
Nov 03, 2021354.16359.94351.95355.54355.54190,400
Nov 02, 2021352.53354.75348.91353.81353.81337,600
Nov 01, 2021344.08355.16344.08354.76354.76215,000
Oct 29, 2021338.86346.12337.13344.71344.71203,100
Oct 28, 2021346.54348.27339.91341.24341.24344,400
Oct 27, 2021353.04355.15344.52345.54345.54142,100
Oct 26, 2021355.00355.00349.08351.05351.05118,400
Oct 25, 2021353.93360.55351.02352.16352.16139,000
Oct 22, 2021347.36354.94346.05354.49354.49245,400
Oct 21, 2021346.42348.61344.82346.35346.35115,400
Oct 20, 2021350.00350.58345.50345.82345.82135,300
Oct 19, 2021345.58350.21343.52350.12350.12262,200
Oct 18, 2021335.33343.60332.80342.80342.80190,900
Oct 15, 2021337.84340.52334.68336.45336.45213,900
Oct 14, 2021337.73340.42335.98336.43336.43174,200
Oct 13, 2021339.61339.61334.15336.64336.64177,300
Oct 12, 2021338.45340.98336.72339.37339.37219,700
Oct 11, 2021343.84347.51339.11339.24339.24155,300
Oct 08, 2021345.78348.06342.20343.64343.64209,200
Oct 07, 2021344.46349.60342.52345.13345.13178,500
Oct 06, 2021340.76344.13338.03342.88342.88292,500
Oct 05, 2021345.35347.86338.65342.62342.62315,200
Oct 04, 2021348.74349.97339.50343.48343.48399,800
Oct 04, 20210.88 Dividend
Oct 01, 2021336.78351.56336.78349.00348.12451,900
Sep 30, 2021343.75344.04332.45334.05333.21364,900
Sep 29, 2021345.00345.00338.14342.59341.73285,900
Sep 28, 2021347.00347.00339.10342.81341.95509,600
Sep 27, 2021353.38353.90338.67344.01343.14648,700
Sep 24, 2021323.00352.38323.00351.85350.961,222,400
Sep 23, 2021324.18330.78321.97327.71326.88668,900
Sep 22, 2021312.75324.51312.75321.51320.70509,100
Sep 21, 2021315.45317.49311.16313.68312.89586,700
Sep 20, 2021305.00311.81305.00309.88309.10520,500
Sep 17, 2021301.81309.22298.69308.50307.72751,200
Sep 16, 2021292.70302.01291.57301.00300.24398,100
Sep 15, 2021297.35298.28290.55291.12290.39473,000
Sep 14, 2021298.15299.78294.43298.25297.50221,700
Sep 13, 2021301.06301.99295.49298.18297.43199,800
Sep 10, 2021301.38301.38293.03300.07299.31319,400
Sep 09, 2021292.30302.65291.44299.61298.85270,400
Sep 08, 2021300.10301.82288.40292.53291.79338,400
Sep 07, 2021290.94299.38289.73299.31298.56357,900
Sep 03, 2021296.01296.68289.72291.58290.84219,800
Sep 02, 2021305.00305.00295.11295.78295.03308,000
Sep 01, 2021306.87308.64304.15305.33304.56227,100
Aug 31, 2021304.35306.31304.09304.85304.08376,300
Aug 30, 2021304.39305.01300.18303.11302.35229,200
Aug 27, 2021300.00306.57299.20304.44303.67203,100
Aug 26, 2021298.63303.29296.98299.19298.44260,300
Aug 25, 2021295.41299.49295.01298.60297.85121,600
Aug 24, 2021293.83298.53293.83295.40294.66195,100
Aug 23, 2021288.33292.96287.63292.33291.59210,700
Aug 20, 2021284.59289.85283.14287.44286.72248,200
Aug 19, 2021284.03287.02280.27285.28284.56326,800
Aug 18, 2021287.85289.38283.62286.95286.23291,800
Aug 17, 2021294.13297.07287.76288.70287.97215,400
Aug 16, 2021296.11297.91293.01297.07296.32171,300
Aug 13, 2021297.52299.88293.14298.71297.96185,000
Aug 12, 2021299.87301.81297.36297.53296.78292,400
Aug 11, 2021304.60306.17298.93301.92301.16172,300
Aug 10, 2021302.82305.20301.30303.92303.15107,900
Aug 09, 2021304.32304.32300.01301.55300.79152,600
Aug 06, 2021308.56309.82303.42306.01305.24164,500
Aug 05, 2021300.90306.66300.49306.55305.78175,700
Aug 04, 2021298.23300.80297.39299.99299.23209,600
Aug 03, 2021305.18305.18297.12300.91300.15154,200
Aug 02, 2021306.47310.79302.61303.91303.14150,300
Jul 30, 2021305.12310.08304.69305.20304.43118,000
Jul 29, 2021310.91314.43307.41307.78307.00116,300
Jul 28, 2021313.92315.55308.33310.00309.22157,600
Jul 27, 2021313.34313.34306.92311.86311.07163,400
Jul 26, 2021310.65314.46309.38314.08313.29184,500
Jul 23, 2021315.16315.16310.90312.56311.77145,100
Jul 22, 2021317.17317.54308.07311.11310.33157,300
Jul 21, 2021312.75320.37311.69319.27318.46302,300
Jul 20, 2021301.69311.20300.00309.29308.51379,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement