MTN - Vail Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2018291.57291.61288.18288.78288.78155,444
Jul 17, 2018287.09291.25286.01290.38290.38179,400
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
Apr 27, 2018230.46231.58228.51230.76229.53148,100
Apr 26, 2018231.02231.52229.33230.03228.81183,600
Apr 25, 2018230.76232.16229.79230.12228.90183,700
Apr 24, 2018234.22234.95230.54230.89229.66193,600
Apr 23, 2018231.85236.23231.85233.44232.20338,700
Apr 20, 2018231.53232.27229.82231.36230.13282,100
Apr 19, 2018227.76233.41226.52231.62230.39448,000
Apr 18, 2018229.77230.51226.76226.76225.55219,600
Apr 17, 2018227.17229.96225.80228.86227.64274,400
Apr 16, 2018224.25225.86223.04225.47224.27251,300
Apr 13, 2018227.22227.22222.53223.42222.23285,400
Apr 12, 2018228.41229.44225.77225.87224.67219,300
Apr 11, 2018226.61228.62226.25227.95226.74233,200
Apr 10, 2018227.88232.34226.98227.27226.06415,700
Apr 09, 2018225.09226.54224.13225.11223.91256,700
Apr 06, 2018227.73228.72222.37223.87222.68274,800
Apr 05, 2018226.65230.41226.65228.91227.69300,600
Apr 04, 2018219.49226.49219.49225.63224.43249,100
Apr 03, 2018220.48224.05217.79222.95221.76306,600
Apr 02, 2018222.54225.65217.25219.27218.10320,900
Mar 29, 2018224.44225.41221.68221.70220.52438,600
Mar 28, 2018223.73225.74222.63223.73222.54241,600
Mar 27, 2018227.72228.28222.21222.83221.64331,800
Mar 26, 2018224.19227.92222.90226.90225.69379,300
Mar 26, 20181.47 Dividend
Mar 23, 2018227.75228.35222.48223.63220.98562,700
Mar 22, 2018229.01234.43227.53227.95225.25516,900
Mar 21, 2018230.78232.60229.08229.70226.98433,000
Mar 20, 2018228.30232.28227.97230.50227.77369,400
Mar 19, 2018226.82228.64225.01227.70225.00288,700
Mar 16, 2018226.36227.95225.44226.90224.21324,100
Mar 15, 2018223.74226.08223.27225.57222.89376,000
Mar 14, 2018221.80223.83220.27223.06220.41381,100
Mar 13, 2018224.59226.82220.41221.37218.74370,500
Mar 12, 2018227.72228.25222.01223.42220.77610,600
Mar 09, 2018228.50232.57225.98226.99224.30615,700
Mar 08, 2018219.64231.79219.64228.53225.821,251,700
Mar 07, 2018212.01217.63212.01216.81214.24622,000
Mar 06, 2018211.70214.65211.35213.58211.05659,700
Mar 05, 2018207.09212.05206.90211.65209.14360,200
Mar 02, 2018205.77209.98203.18208.66206.19460,600
Mar 01, 2018205.65207.88204.02207.47205.01323,300
Feb 28, 2018211.07211.61205.25205.87203.43464,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...