Australia markets closed

Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.62-5.89 (-2.68%)
At close: 04:00PM EDT
214.00 +0.38 (+0.18%)
After hours: 06:05PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024219.81219.84213.40213.62213.62528,800
17 Apr 2024224.19225.45219.47219.51219.51392,500
16 Apr 2024226.68226.78222.97223.55223.55473,300
15 Apr 2024229.39229.93225.91226.51226.51550,200
12 Apr 2024227.28228.86225.55226.97226.97532,000
11 Apr 2024232.25233.57229.37229.56229.56600,000
10 Apr 2024229.74232.03228.76231.92231.92657,900
09 Apr 2024230.88232.68229.78232.25232.25489,900
08 Apr 2024229.86230.96228.83230.84230.84583,600
05 Apr 2024226.70229.23226.70228.98228.98366,700
04 Apr 2024229.49230.95225.60226.70226.70452,400
03 Apr 2024221.00227.76219.89227.60227.60678,000
02 Apr 2024219.71221.75219.37221.23221.23425,200
01 Apr 2024222.18223.36220.00222.10222.10413,100
28 Mar 2024220.20224.12219.23222.83222.83347,700
27 Mar 2024217.74220.27217.08220.18220.18349,900
27 Mar 20242.22 Dividend
26 Mar 2024221.73221.73217.82218.72216.50426,400
25 Mar 2024221.31221.31217.76218.77216.55432,300
22 Mar 2024225.14225.14220.94221.50219.25277,400
21 Mar 2024226.74227.70222.87223.83221.56305,000
20 Mar 2024225.25228.59224.96226.45224.15369,000
19 Mar 2024223.83226.84223.27224.94222.66462,900
18 Mar 2024219.85225.15219.85223.23220.96728,100
15 Mar 2024219.37223.03218.21218.72216.501,933,100
14 Mar 2024219.07221.84218.90220.81218.57554,500
13 Mar 2024227.56230.60221.13221.49219.24482,900
12 Mar 2024215.00229.44215.00226.25223.951,005,000
11 Mar 2024224.55228.90224.24224.63222.35678,300
08 Mar 2024221.90225.79218.15223.76221.49720,500
07 Mar 2024229.08229.34225.53226.08223.79461,500
06 Mar 2024230.19235.81228.07228.71226.391,020,100
05 Mar 2024218.22221.91215.74219.06216.84548,000
04 Mar 2024229.46229.46216.04217.93215.72865,200
01 Mar 2024230.00230.92227.30230.55228.21381,000
29 Feb 2024230.66231.51229.29230.31227.97516,900
28 Feb 2024226.83230.51226.65230.01227.68268,600
27 Feb 2024227.96230.38227.94229.04226.72241,800
26 Feb 2024234.22234.22226.55227.49225.18331,000
23 Feb 2024236.17236.64233.15234.98232.59286,600
22 Feb 2024232.71236.92231.33236.85234.45398,800
21 Feb 2024228.54230.67227.95230.26227.92320,700
20 Feb 2024224.69228.63224.41228.14225.82368,300
16 Feb 2024226.07228.13225.41225.48223.19277,500
15 Feb 2024224.56229.26224.56228.07225.76236,700
14 Feb 2024223.91224.21220.00224.20221.92278,500
13 Feb 2024223.36224.13220.19222.58220.32299,900
12 Feb 2024223.95228.72223.95227.79225.48347,200
09 Feb 2024221.17224.56220.65224.06221.79258,900
08 Feb 2024222.89223.16219.58221.76219.51242,000
07 Feb 2024220.00223.12219.26221.25219.00223,600
06 Feb 2024220.92223.52219.94221.45219.20464,500
05 Feb 2024220.65221.47218.46220.13217.90283,000
02 Feb 2024220.26224.47216.78222.38220.12341,000
01 Feb 2024222.43222.59217.14222.05219.80504,000
31 Jan 2024220.83224.24219.31222.00219.75517,500
30 Jan 2024221.70223.35220.90220.95218.71303,800
29 Jan 2024227.75227.75219.91223.53221.26389,800
26 Jan 2024227.00228.12225.76228.08225.76311,800
25 Jan 2024226.80228.37225.04225.93223.64381,200
24 Jan 2024227.66227.66223.92224.51222.23363,800
23 Jan 2024224.81226.29224.20225.71223.42238,900
22 Jan 2024225.13226.98222.25224.19221.91457,000
19 Jan 2024222.58223.64219.56223.16220.89510,800
18 Jan 2024215.14222.55215.14222.08219.83947,800
17 Jan 2024209.66214.11209.66214.11211.94349,700
16 Jan 2024215.01215.54210.98211.84209.69446,000
12 Jan 2024214.75217.48213.73216.52214.32404,500
11 Jan 2024215.00215.58212.70214.02211.85333,400
10 Jan 2024211.43214.79210.12214.78212.60287,500
09 Jan 2024212.00213.02210.56211.43209.28343,400
08 Jan 2024209.02213.81208.16213.80211.63432,700
05 Jan 2024208.31213.55208.31210.14208.01378,900
04 Jan 2024207.36210.50206.50209.78207.65660,000
03 Jan 2024209.13209.81204.90206.90204.80625,700
02 Jan 2024212.40213.31208.65210.95208.81501,300
29 Dec 2023217.59218.35213.15213.47211.30484,400
28 Dec 2023217.00218.36216.11218.23216.01286,800
27 Dec 2023220.24220.36216.02217.32215.11347,300
26 Dec 2023221.51222.32220.81220.89218.65302,800
22 Dec 2023221.94223.10220.40222.35220.09315,900
22 Dec 20232.06 Dividend
21 Dec 2023223.40223.74220.17223.50219.19396,400
20 Dec 2023228.62228.62220.58221.35217.08411,200
19 Dec 2023230.15232.14228.71229.74225.31335,600
18 Dec 2023227.93231.92226.55229.28224.86473,700
15 Dec 2023228.73229.69224.54226.88222.51545,600
14 Dec 2023232.51235.44228.59230.16225.72440,400
13 Dec 2023227.99229.66223.44229.62225.19390,700
12 Dec 2023229.44229.99225.94228.66224.25288,900
11 Dec 2023226.28230.01224.91229.76225.33530,700
08 Dec 2023218.68227.68217.70225.87221.52775,800
07 Dec 2023213.37218.05213.37216.93212.75413,100
06 Dec 2023216.33216.70213.27213.70209.58400,000
05 Dec 2023220.12220.12214.93215.11210.96327,900
04 Dec 2023221.77224.12220.02221.22216.96410,200
01 Dec 2023216.79221.64216.76221.61217.34404,300
30 Nov 2023215.30217.39212.22217.31213.12604,400
29 Nov 2023216.50218.86214.71215.22211.07384,500
28 Nov 2023220.82220.82216.10216.29212.12528,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...