Canada markets open in 5 hours 37 minutes

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
180.38-4.83 (-2.61%)
At close: 04:00PM EDT
184.36 +3.98 (+2.21%)
After hours: 06:13PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 2024185.32185.47180.35180.38180.38729,400
Sept 06, 2024186.53187.68183.96185.21185.21343,500
Sept 05, 2024188.08188.09184.00185.10185.10223,500
Sept 04, 2024184.22188.68183.67187.12187.12492,900
Sept 03, 2024180.91185.75179.91184.07184.07407,000
Aug 30, 2024182.42183.05179.56181.70181.70319,000
Aug 29, 2024180.84184.77179.67181.42181.42386,500
Aug 28, 2024178.81179.93177.99179.31179.31243,200
Aug 27, 2024179.14180.02176.45179.51179.51281,500
Aug 26, 2024178.80180.91177.75179.40179.40338,600
Aug 23, 2024176.81180.23176.58177.90177.90277,000
Aug 22, 2024175.64177.07175.00175.50175.50245,900
Aug 21, 2024177.63177.63175.02175.53175.53444,700
Aug 20, 2024177.92178.95175.05176.17176.17267,400
Aug 19, 2024177.94179.76177.76178.57178.57223,100
Aug 16, 2024178.74179.36176.91177.93177.93270,900
Aug 15, 2024177.69179.44176.21178.69178.69397,100
Aug 14, 2024170.47174.90168.99174.62174.62353,800
Aug 13, 2024169.63170.90168.38170.15170.15205,300
Aug 12, 2024172.77172.81168.08168.84168.84263,200
Aug 09, 2024170.97172.19168.11171.91171.91275,600
Aug 08, 2024168.37172.17168.37171.54171.54354,200
Aug 07, 2024171.59172.27167.58167.58167.58433,500
Aug 06, 2024170.96172.99169.20170.65170.65359,500
Aug 05, 2024169.94172.46167.67170.58170.58461,800
Aug 02, 2024174.37174.89172.02174.70174.70304,000
Aug 01, 2024182.00183.92176.04176.56176.56288,900
Jul 31, 2024184.31184.71181.89182.01182.01274,300
Jul 30, 2024183.29185.16182.22184.45184.45326,700
Jul 29, 2024183.93185.44182.54182.70182.70319,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...