Canada markets closed

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
184.65+3.71 (+2.05%)
At close: 04:00PM EDT
185.43 +0.78 (+0.42%)
After hours: 05:47PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024182.63185.09182.06184.65184.65393,000
Jul 25, 2024178.86184.09178.48180.94180.94377,100
Jul 24, 2024180.50182.01178.54178.64178.64568,800
Jul 23, 2024179.56182.33179.20181.10181.10411,500
Jul 22, 2024180.38182.23178.84180.75180.75471,600
Jul 19, 2024179.35181.13177.39180.26180.26342,400
Jul 18, 2024181.42184.76179.60179.60179.60568,200
Jul 17, 2024181.78185.70181.78182.97182.97457,900
Jul 16, 2024179.42183.58179.42183.01183.01450,100
Jul 15, 2024179.78182.26178.38178.45178.45345,600
Jul 12, 2024179.00180.54177.00179.84179.84486,500
Jul 11, 2024176.43178.85175.04178.00178.00598,600
Jul 10, 2024174.02174.98173.44174.96174.96297,000
Jul 09, 2024174.87175.57173.31173.44173.44333,000
Jul 08, 2024175.00176.24173.94175.02175.02339,700
Jul 05, 2024172.00174.52170.25174.29174.29560,500
Jul 03, 2024174.39175.03172.01172.42172.42190,400
Jul 02, 2024176.10176.47172.19173.71173.71375,700
Jul 01, 2024180.03181.00174.66175.43175.43429,300
Jun 28, 2024179.39181.11178.65180.13180.131,443,000
Jun 27, 2024178.23179.05176.53179.00179.00515,900
Jun 26, 2024175.80179.15175.17178.88178.88309,700
Jun 25, 2024179.51179.75176.00176.76176.76494,300
Jun 25, 20242.22 Dividend
Jun 24, 2024180.16182.53179.20181.59179.37604,400
Jun 21, 2024180.16181.88178.88179.56177.36762,300
Jun 20, 2024177.44180.01176.28179.88177.68497,400
Jun 18, 2024178.47179.29176.03177.91175.74482,600
Jun 17, 2024175.85179.11174.51178.30176.12510,600
Jun 14, 2024179.93180.95175.04175.95173.80495,800
Jun 13, 2024178.43181.87178.43181.40179.18363,900
Jun 12, 2024182.60183.26177.66178.99176.80678,200
Jun 11, 2024181.32181.98177.73181.21178.99877,400
Jun 10, 2024174.08181.21172.56180.16177.961,287,100
Jun 07, 2024175.50175.50165.14173.94171.812,901,900
Jun 06, 2024192.50195.00191.92193.95191.58620,800
Jun 05, 2024193.74193.74191.61192.86190.50443,900
Jun 04, 2024193.30196.31192.43193.41191.05469,500
Jun 03, 2024190.48195.92187.93195.20192.81716,200
May 31, 2024185.67189.98183.93188.72186.414,162,200
May 30, 2024186.06186.85182.63185.18182.92806,900
May 29, 2024188.72190.13183.70185.00182.74838,500
May 28, 2024192.20195.04189.73190.57188.24454,600
May 24, 2024190.55192.96189.98192.00189.65355,500
May 23, 2024195.69197.16188.83189.93187.61655,500
May 22, 2024199.75200.23195.45195.57193.18872,100
May 21, 2024201.93201.93199.13200.60198.15384,200
May 20, 2024203.79204.72202.47202.96200.48530,900
May 17, 2024204.91204.92202.69204.36201.86336,300
May 16, 2024201.47204.47200.78204.00201.51405,900
May 15, 2024204.71205.26200.00201.00198.54809,300
May 14, 2024203.57206.38203.55205.63203.12481,100
May 13, 2024199.80203.43199.03203.04200.56394,900
May 10, 2024197.23199.00196.43198.52196.09500,800
May 09, 2024195.39196.72192.25196.37193.97648,600
May 08, 2024196.15196.77194.39195.68193.29982,000
May 07, 2024197.92199.38196.96197.49195.08838,500
May 06, 2024196.46199.03196.46197.91195.49439,200
May 03, 2024196.13196.92193.83195.02192.64334,800
May 02, 2024194.11194.53190.52193.50191.13505,800
May 01, 2024189.85194.43188.43191.17188.83491,400
Apr 30, 2024194.13194.70189.34189.37187.05517,200
Apr 29, 2024198.26200.45195.13195.65193.26519,100
Apr 26, 2024199.09203.16198.18198.33195.91349,500
Apr 25, 2024200.80201.47198.26199.02196.59553,400
Apr 24, 2024204.87206.16200.21201.38198.92729,900
Apr 23, 2024201.30206.55201.30204.75202.25465,500
Apr 22, 2024204.55204.55200.51202.65200.17735,100
Apr 19, 2024209.20212.54202.74202.94200.461,686,000
Apr 18, 2024219.81219.84213.40213.62211.01528,800
Apr 17, 2024224.19225.45219.47219.51216.83392,500
Apr 16, 2024226.68226.78222.97223.55220.82473,300
Apr 15, 2024229.39229.93225.91226.51223.74550,200
Apr 12, 2024227.28228.86225.55226.97224.20532,000
Apr 11, 2024232.25233.57229.37229.56226.75600,000
Apr 10, 2024229.74232.03228.76231.92229.08657,900
Apr 09, 2024230.88232.68229.78232.25229.41489,900
Apr 08, 2024229.86230.96228.83230.84228.02583,600
Apr 05, 2024226.70229.23226.70228.98226.18366,700
Apr 04, 2024229.49230.95225.60226.70223.93452,400
Apr 03, 2024221.00227.76219.89227.60224.82678,000
Apr 02, 2024219.71221.75219.37221.23218.53425,200
Apr 01, 2024222.18223.36220.00222.10219.38413,100
Mar 28, 2024220.20224.12219.23222.83220.11347,700
Mar 27, 2024217.74220.27217.08220.18217.49349,900
Mar 27, 20242.22 Dividend
Mar 26, 2024221.73221.73217.82218.72213.85426,400
Mar 25, 2024221.31221.31217.76218.77213.90432,300
Mar 22, 2024225.14225.14220.94221.50216.57277,400
Mar 21, 2024226.74227.70222.87223.83218.85305,000
Mar 20, 2024225.25228.59224.96226.45221.41369,000
Mar 19, 2024223.83226.84223.27224.94219.93462,900
Mar 18, 2024219.85225.15219.85223.23218.26728,100
Mar 15, 2024219.37223.03218.21218.72213.851,933,100
Mar 14, 2024219.07221.84218.90220.81215.90554,500
Mar 13, 2024227.56230.60221.13221.49216.56482,900
Mar 12, 2024215.00229.44215.00226.25221.221,005,000
Mar 11, 2024224.55228.90224.24224.63219.63678,300
Mar 08, 2024221.90225.79218.15223.76218.78720,500
Mar 07, 2024229.08229.34225.53226.08221.05461,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...