UK markets close in 26 minutes

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.54+1.55 (+0.87%)
As of 11:04AM EDT. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 2024178.43180.91178.53180.54180.5464,793
12 Jun 2024182.60183.26177.66178.99178.99675,700
11 Jun 2024181.32181.98177.73181.21181.21877,400
10 Jun 2024174.08181.21172.56180.16180.161,287,100
07 Jun 2024175.50175.50165.14173.94173.942,901,900
06 Jun 2024192.50195.00191.92193.95193.95620,800
05 Jun 2024193.74193.74191.61192.86192.86443,900
04 Jun 2024193.30196.31192.43193.41193.41469,500
03 Jun 2024190.48195.92187.93195.20195.20716,200
31 May 2024185.67189.98183.93188.72188.724,162,200
30 May 2024186.06186.85182.63185.18185.18806,900
29 May 2024188.72190.13183.70185.00185.00838,500
28 May 2024192.20195.04189.73190.57190.57454,600
24 May 2024190.55192.96189.98192.00192.00355,500
23 May 2024195.69197.16188.83189.93189.93655,500
22 May 2024199.75200.23195.45195.57195.57872,100
21 May 2024201.93201.93199.13200.60200.60384,200
20 May 2024203.79204.72202.47202.96202.96530,900
17 May 2024204.91204.92202.69204.36204.36336,300
16 May 2024201.47204.47200.78204.00204.00405,900
15 May 2024204.71205.26200.00201.00201.00809,300
14 May 2024203.57206.38203.55205.63205.63481,100
13 May 2024199.80203.43199.03203.04203.04394,900
10 May 2024197.23199.00196.43198.52198.52500,800
09 May 2024195.39196.72192.25196.37196.37648,600
08 May 2024196.15196.77194.39195.68195.68982,000
07 May 2024197.92199.38196.96197.49197.49838,500
06 May 2024196.46199.03196.46197.91197.91439,200
03 May 2024196.13196.92193.83195.02195.02334,800
02 May 2024194.11194.53190.52193.50193.50505,800
01 May 2024189.85194.43188.43191.17191.17491,400
30 Apr 2024194.13194.70189.34189.37189.37517,200
29 Apr 2024198.26200.45195.13195.65195.65519,100
26 Apr 2024199.09203.16198.18198.33198.33349,500
25 Apr 2024200.80201.47198.26199.02199.02553,400
24 Apr 2024204.87206.16200.21201.38201.38729,900
23 Apr 2024201.30206.55201.30204.75204.75465,500
22 Apr 2024204.55204.55200.51202.65202.65735,100
19 Apr 2024209.20212.54202.74202.94202.941,686,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...