Canada markets closed

Vail Resorts, Inc. (MTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.94-10.68 (-5.00%)
At close: 04:00PM EDT
206.39 +3.45 (+1.70%)
After hours: 06:22PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024209.20212.54202.74202.94202.941,686,000
Apr 18, 2024219.81219.84213.40213.62213.62528,800
Apr 17, 2024224.19225.45219.47219.51219.51392,500
Apr 16, 2024226.68226.78222.97223.55223.55473,300
Apr 15, 2024229.39229.93225.91226.51226.51550,200
Apr 12, 2024227.28228.86225.55226.97226.97532,000
Apr 11, 2024232.25233.57229.37229.56229.56600,000
Apr 10, 2024229.74232.03228.76231.92231.92657,900
Apr 09, 2024230.88232.68229.78232.25232.25489,900
Apr 08, 2024229.86230.96228.83230.84230.84583,600
Apr 05, 2024226.70229.23226.70228.98228.98366,700
Apr 04, 2024229.49230.95225.60226.70226.70452,400
Apr 03, 2024221.00227.76219.89227.60227.60678,000
Apr 02, 2024219.71221.75219.37221.23221.23425,200
Apr 01, 2024222.18223.36220.00222.10222.10413,100
Mar 28, 2024220.20224.12219.23222.83222.83347,700
Mar 27, 2024217.74220.27217.08220.18220.18349,900
Mar 27, 20242.22 Dividend
Mar 26, 2024221.73221.73217.82218.72216.50426,400
Mar 25, 2024221.31221.31217.76218.77216.55432,300
Mar 22, 2024225.14225.14220.94221.50219.25277,400
Mar 21, 2024226.74227.70222.87223.83221.56305,000
Mar 20, 2024225.25228.59224.96226.45224.15369,000
Mar 19, 2024223.83226.84223.27224.94222.66462,900
Mar 18, 2024219.85225.15219.85223.23220.96728,100
Mar 15, 2024219.37223.03218.21218.72216.501,933,100
Mar 14, 2024219.07221.84218.90220.81218.57554,500
Mar 13, 2024227.56230.60221.13221.49219.24482,900
Mar 12, 2024215.00229.44215.00226.25223.951,005,000
Mar 11, 2024224.55228.90224.24224.63222.35678,300
Mar 08, 2024221.90225.79218.15223.76221.49720,500
Mar 07, 2024229.08229.34225.53226.08223.79461,500
Mar 06, 2024230.19235.81228.07228.71226.391,020,100
Mar 05, 2024218.22221.91215.74219.06216.84548,000
Mar 04, 2024229.46229.46216.04217.93215.72865,200
Mar 01, 2024230.00230.92227.30230.55228.21381,000
Feb 29, 2024230.66231.51229.29230.31227.97516,900
Feb 28, 2024226.83230.51226.65230.01227.68268,600
Feb 27, 2024227.96230.38227.94229.04226.72241,800
Feb 26, 2024234.22234.22226.55227.49225.18331,000
Feb 23, 2024236.17236.64233.15234.98232.59286,600
Feb 22, 2024232.71236.92231.33236.85234.45398,800
Feb 21, 2024228.54230.67227.95230.26227.92320,700
Feb 20, 2024224.69228.63224.41228.14225.82368,300
Feb 16, 2024226.07228.13225.41225.48223.19277,500
Feb 15, 2024224.56229.26224.56228.07225.76236,700
Feb 14, 2024223.91224.21220.00224.20221.92278,500
Feb 13, 2024223.36224.13220.19222.58220.32299,900
Feb 12, 2024223.95228.72223.95227.79225.48347,200
Feb 09, 2024221.17224.56220.65224.06221.79258,900
Feb 08, 2024222.89223.16219.58221.76219.51242,000
Feb 07, 2024220.00223.12219.26221.25219.00223,600
Feb 06, 2024220.92223.52219.94221.45219.20464,500
Feb 05, 2024220.65221.47218.46220.13217.90283,000
Feb 02, 2024220.26224.47216.78222.38220.12341,000
Feb 01, 2024222.43222.59217.14222.05219.80504,000
Jan 31, 2024220.83224.24219.31222.00219.75517,500
Jan 30, 2024221.70223.35220.90220.95218.71303,800
Jan 29, 2024227.75227.75219.91223.53221.26389,800
Jan 26, 2024227.00228.12225.76228.08225.76311,800
Jan 25, 2024226.80228.37225.04225.93223.64381,200
Jan 24, 2024227.66227.66223.92224.51222.23363,800
Jan 23, 2024224.81226.29224.20225.71223.42238,900
Jan 22, 2024225.13226.98222.25224.19221.91457,000
Jan 19, 2024222.58223.64219.56223.16220.89510,800
Jan 18, 2024215.14222.55215.14222.08219.83947,800
Jan 17, 2024209.66214.11209.66214.11211.94349,700
Jan 16, 2024215.01215.54210.98211.84209.69446,000
Jan 12, 2024214.75217.48213.73216.52214.32404,500
Jan 11, 2024215.00215.58212.70214.02211.85333,400
Jan 10, 2024211.43214.79210.12214.78212.60287,500
Jan 09, 2024212.00213.02210.56211.43209.28343,400
Jan 08, 2024209.02213.81208.16213.80211.63432,700
Jan 05, 2024208.31213.55208.31210.14208.01378,900
Jan 04, 2024207.36210.50206.50209.78207.65660,000
Jan 03, 2024209.13209.81204.90206.90204.80625,700
Jan 02, 2024212.40213.31208.65210.95208.81501,300
Dec 29, 2023217.59218.35213.15213.47211.30484,400
Dec 28, 2023217.00218.36216.11218.23216.01286,800
Dec 27, 2023220.24220.36216.02217.32215.11347,300
Dec 26, 2023221.51222.32220.81220.89218.65302,800
Dec 22, 2023221.94223.10220.40222.35220.09315,900
Dec 22, 20232.06 Dividend
Dec 21, 2023223.40223.74220.17223.50219.19396,400
Dec 20, 2023228.62228.62220.58221.35217.08411,200
Dec 19, 2023230.15232.14228.71229.74225.31335,600
Dec 18, 2023227.93231.92226.55229.28224.86473,700
Dec 15, 2023228.73229.69224.54226.88222.51545,600
Dec 14, 2023232.51235.44228.59230.16225.72440,400
Dec 13, 2023227.99229.66223.44229.62225.19390,700
Dec 12, 2023229.44229.99225.94228.66224.25288,900
Dec 11, 2023226.28230.01224.91229.76225.33530,700
Dec 08, 2023218.68227.68217.70225.87221.52775,800
Dec 07, 2023213.37218.05213.37216.93212.75413,100
Dec 06, 2023216.33216.70213.27213.70209.58400,000
Dec 05, 2023220.12220.12214.93215.11210.96327,900
Dec 04, 2023221.77224.12220.02221.22216.96410,200
Dec 01, 2023216.79221.64216.76221.61217.34404,300
Nov 30, 2023215.30217.39212.22217.31213.12604,400
Nov 29, 2023216.50218.86214.71215.22211.07384,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...