NYSE - Delayed Quote USD

Vail Resorts, Inc. (MTN)

199.02 -2.36 (-1.17%)
At close: 4:00 PM EDT
200.71 +1.69 (+0.85%)
After hours: 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 200.80 201.47 198.26 199.02 199.02 537,402
Apr 24, 2024 204.87 206.16 200.21 201.38 201.38 729,900
Apr 23, 2024 201.30 206.55 201.30 204.75 204.75 465,500
Apr 22, 2024 204.55 204.55 200.51 202.65 202.65 735,100
Apr 19, 2024 209.20 212.54 202.74 202.94 202.94 1,686,000
Apr 18, 2024 219.81 219.84 213.40 213.62 213.62 528,800
Apr 17, 2024 224.19 225.45 219.47 219.51 219.51 392,500
Apr 16, 2024 226.68 226.78 222.97 223.55 223.55 473,300
Apr 15, 2024 229.39 229.93 225.91 226.51 226.51 550,200
Apr 12, 2024 227.28 228.86 225.55 226.97 226.97 532,000
Apr 11, 2024 232.25 233.57 229.37 229.56 229.56 600,000
Apr 10, 2024 229.74 232.03 228.76 231.92 231.92 657,900
Apr 9, 2024 230.88 232.68 229.78 232.25 232.25 489,900
Apr 8, 2024 229.86 230.96 228.83 230.84 230.84 583,600
Apr 5, 2024 226.70 229.23 226.70 228.98 228.98 366,700
Apr 4, 2024 229.49 230.95 225.60 226.70 226.70 452,400
Apr 3, 2024 221.00 227.76 219.89 227.60 227.60 678,000
Apr 2, 2024 219.71 221.75 219.37 221.23 221.23 425,200
Apr 1, 2024 222.18 223.36 220.00 222.10 222.10 413,100
Mar 28, 2024 220.20 224.12 219.23 222.83 222.83 347,700
Mar 27, 2024 2.22 Dividend
Mar 27, 2024 217.74 220.27 217.08 220.18 220.18 349,900
Mar 26, 2024 221.73 221.73 217.82 218.72 216.50 426,400
Mar 25, 2024 221.31 221.31 217.76 218.77 216.55 432,300
Mar 22, 2024 225.14 225.14 220.94 221.50 219.25 277,400
Mar 21, 2024 226.74 227.70 222.87 223.83 221.56 305,000
Mar 20, 2024 225.25 228.59 224.96 226.45 224.15 369,000
Mar 19, 2024 223.83 226.84 223.27 224.94 222.66 462,900
Mar 18, 2024 219.85 225.15 219.85 223.23 220.96 728,100
Mar 15, 2024 219.37 223.03 218.21 218.72 216.50 1,933,100
Mar 14, 2024 219.07 221.84 218.90 220.81 218.57 554,500
Mar 13, 2024 227.56 230.60 221.13 221.49 219.24 482,900
Mar 12, 2024 215.00 229.44 215.00 226.25 223.95 1,005,000
Mar 11, 2024 224.55 228.90 224.24 224.63 222.35 678,300
Mar 8, 2024 221.90 225.79 218.15 223.76 221.49 720,500
Mar 7, 2024 229.08 229.34 225.53 226.08 223.79 461,500
Mar 6, 2024 230.19 235.81 228.07 228.71 226.39 1,020,100
Mar 5, 2024 218.22 221.91 215.74 219.06 216.84 548,000
Mar 4, 2024 229.46 229.46 216.04 217.93 215.72 865,200
Mar 1, 2024 230.00 230.92 227.30 230.55 228.21 381,000
Feb 29, 2024 230.66 231.51 229.29 230.31 227.97 516,900
Feb 28, 2024 226.83 230.51 226.65 230.01 227.68 268,600
Feb 27, 2024 227.96 230.38 227.94 229.04 226.72 241,800
Feb 26, 2024 234.22 234.22 226.55 227.49 225.18 331,000
Feb 23, 2024 236.17 236.64 233.15 234.98 232.59 286,600
Feb 22, 2024 232.71 236.92 231.33 236.85 234.45 398,800
Feb 21, 2024 228.54 230.67 227.95 230.26 227.92 320,700
Feb 20, 2024 224.69 228.63 224.41 228.14 225.82 368,300
Feb 16, 2024 226.07 228.13 225.41 225.48 223.19 277,500
Feb 15, 2024 224.56 229.26 224.56 228.07 225.76 236,700
Feb 14, 2024 223.91 224.21 220.00 224.20 221.92 278,500
Feb 13, 2024 223.36 224.13 220.19 222.58 220.32 299,900
Feb 12, 2024 223.95 228.72 223.95 227.79 225.48 347,200
Feb 9, 2024 221.17 224.56 220.65 224.06 221.79 258,900
Feb 8, 2024 222.89 223.16 219.58 221.76 219.51 242,000
Feb 7, 2024 220.00 223.12 219.26 221.25 219.00 223,600
Feb 6, 2024 220.92 223.52 219.94 221.45 219.20 464,500
Feb 5, 2024 220.65 221.47 218.46 220.13 217.90 283,000
Feb 2, 2024 220.26 224.47 216.78 222.38 220.12 341,000
Feb 1, 2024 222.43 222.59 217.14 222.05 219.80 504,000
Jan 31, 2024 220.83 224.24 219.31 222.00 219.75 517,500
Jan 30, 2024 221.70 223.35 220.90 220.95 218.71 303,800
Jan 29, 2024 227.75 227.75 219.91 223.53 221.26 389,800
Jan 26, 2024 227.00 228.12 225.76 228.08 225.76 311,800
Jan 25, 2024 226.80 228.37 225.04 225.93 223.64 381,200
Jan 24, 2024 227.66 227.66 223.92 224.51 222.23 363,800
Jan 23, 2024 224.81 226.29 224.20 225.71 223.42 238,900
Jan 22, 2024 225.13 226.98 222.25 224.19 221.91 457,000
Jan 19, 2024 222.58 223.64 219.56 223.16 220.89 510,800
Jan 18, 2024 215.14 222.55 215.14 222.08 219.83 947,800
Jan 17, 2024 209.66 214.11 209.66 214.11 211.94 349,700
Jan 16, 2024 215.01 215.54 210.98 211.84 209.69 446,000
Jan 12, 2024 214.75 217.48 213.73 216.52 214.32 404,500
Jan 11, 2024 215.00 215.58 212.70 214.02 211.85 333,400
Jan 10, 2024 211.43 214.79 210.12 214.78 212.60 287,500
Jan 9, 2024 212.00 213.02 210.56 211.43 209.28 343,400
Jan 8, 2024 209.02 213.81 208.16 213.80 211.63 432,700
Jan 5, 2024 208.31 213.55 208.31 210.14 208.01 378,900
Jan 4, 2024 207.36 210.50 206.50 209.78 207.65 660,000
Jan 3, 2024 209.13 209.81 204.90 206.90 204.80 625,700
Jan 2, 2024 212.40 213.31 208.65 210.95 208.81 501,300
Dec 29, 2023 217.59 218.35 213.15 213.47 211.30 484,400
Dec 28, 2023 217.00 218.36 216.11 218.23 216.01 286,800
Dec 27, 2023 220.24 220.36 216.02 217.32 215.11 347,300
Dec 26, 2023 221.51 222.32 220.81 220.89 218.65 302,800
Dec 22, 2023 2.06 Dividend
Dec 22, 2023 221.94 223.10 220.40 222.35 220.09 315,900
Dec 21, 2023 223.40 223.74 220.17 223.50 219.19 396,400
Dec 20, 2023 228.62 228.62 220.58 221.35 217.08 411,200
Dec 19, 2023 230.15 232.14 228.71 229.74 225.31 335,600
Dec 18, 2023 227.93 231.92 226.55 229.28 224.86 473,700
Dec 15, 2023 228.73 229.69 224.54 226.88 222.51 545,600
Dec 14, 2023 232.51 235.44 228.59 230.16 225.72 440,400
Dec 13, 2023 227.99 229.66 223.44 229.62 225.19 390,700
Dec 12, 2023 229.44 229.99 225.94 228.66 224.25 288,900
Dec 11, 2023 226.28 230.01 224.91 229.76 225.33 530,700
Dec 8, 2023 218.68 227.68 217.70 225.87 221.52 775,800
Dec 7, 2023 213.37 218.05 213.37 216.93 212.75 413,100
Dec 6, 2023 216.33 216.70 213.27 213.70 209.58 400,000
Dec 5, 2023 220.12 220.12 214.93 215.11 210.96 327,900
Dec 4, 2023 221.77 224.12 220.02 221.22 216.96 410,200
Dec 1, 2023 216.79 221.64 216.76 221.61 217.34 404,300
Nov 30, 2023 215.30 217.39 212.22 217.31 213.12 604,400
Nov 29, 2023 216.50 218.86 214.71 215.22 211.07 384,500
Nov 28, 2023 220.82 220.82 216.10 216.29 212.12 528,300
Nov 27, 2023 225.71 225.99 220.46 220.86 216.60 383,900
Nov 24, 2023 225.57 226.61 224.00 226.28 221.92 115,600
Nov 22, 2023 226.56 228.14 225.01 226.17 221.81 259,300
Nov 21, 2023 225.30 226.50 223.62 224.71 220.38 222,100
Nov 20, 2023 226.20 227.15 224.77 226.24 221.88 257,700
Nov 17, 2023 224.11 226.06 222.05 225.44 221.10 251,500
Nov 16, 2023 224.55 224.55 221.18 222.51 218.22 255,900
Nov 15, 2023 225.21 227.73 223.21 224.56 220.23 262,700
Nov 14, 2023 223.87 226.60 223.31 225.02 220.68 287,200
Nov 13, 2023 220.22 220.43 217.90 219.03 214.81 250,600
Nov 10, 2023 217.87 221.53 217.12 221.15 216.89 210,500
Nov 9, 2023 220.20 221.95 216.66 217.21 213.02 259,800
Nov 8, 2023 223.17 223.17 217.89 219.30 215.07 253,600
Nov 7, 2023 222.68 223.66 220.60 221.86 217.58 305,700
Nov 6, 2023 225.72 225.78 221.71 222.56 218.27 342,100
Nov 3, 2023 220.96 225.60 220.44 225.01 220.67 442,600
Nov 2, 2023 213.74 218.72 213.19 218.23 214.02 341,700
Nov 1, 2023 212.53 212.53 207.89 211.17 207.10 447,900
Oct 31, 2023 210.21 214.75 209.06 212.25 208.16 423,900
Oct 30, 2023 208.68 211.00 208.04 210.25 206.20 387,600
Oct 27, 2023 210.36 210.36 204.88 206.52 202.54 396,700
Oct 26, 2023 207.64 210.72 207.32 208.94 204.91 445,900
Oct 25, 2023 211.41 212.54 209.69 209.81 205.77 464,300
Oct 24, 2023 216.28 218.74 213.17 213.39 209.28 356,400
Oct 23, 2023 215.30 218.60 213.99 214.54 210.41 322,100
Oct 20, 2023 215.30 217.03 212.48 216.01 211.85 328,500
Oct 19, 2023 223.05 224.77 214.76 215.52 211.37 400,900
Oct 18, 2023 223.13 224.29 221.76 222.88 218.58 445,400
Oct 17, 2023 222.63 227.52 221.93 224.93 220.59 495,400
Oct 16, 2023 217.50 223.57 216.91 222.71 218.42 413,400
Oct 13, 2023 211.64 215.34 211.64 215.08 210.93 323,800
Oct 12, 2023 215.68 215.68 211.84 213.34 209.23 348,000
Oct 11, 2023 213.61 218.11 213.16 215.87 211.71 382,500
Oct 10, 2023 212.68 213.25 210.69 212.76 208.66 367,700
Oct 9, 2023 211.53 211.99 209.69 210.76 206.70 294,400
Oct 6, 2023 2.06 Dividend
Oct 6, 2023 208.18 215.25 207.94 213.17 209.06 576,100
Oct 5, 2023 211.80 213.19 210.14 211.25 205.16 474,300
Oct 4, 2023 208.00 214.62 207.16 212.86 206.72 685,400
Oct 3, 2023 210.54 212.44 206.61 207.78 201.79 735,800
Oct 2, 2023 222.16 222.69 212.00 212.32 206.20 950,000
Sep 29, 2023 239.76 241.61 221.66 221.89 215.49 1,498,300
Sep 28, 2023 235.29 242.47 234.21 242.25 235.26 576,600
Sep 27, 2023 236.86 237.29 233.85 235.95 229.15 482,900
Sep 26, 2023 242.73 244.34 237.64 237.86 231.00 434,600
Sep 25, 2023 242.21 244.00 240.67 243.31 236.29 380,600
Sep 22, 2023 245.29 246.30 243.57 244.26 237.22 335,400
Sep 21, 2023 250.31 250.31 244.93 244.93 237.87 457,300
Sep 20, 2023 252.61 254.72 252.32 252.48 245.20 361,700
Sep 19, 2023 252.84 254.78 251.66 252.26 244.99 490,300
Sep 18, 2023 250.84 253.23 249.04 252.65 245.36 485,100
Sep 15, 2023 251.07 252.80 249.51 251.98 244.71 5,791,300
Sep 14, 2023 249.55 251.75 247.83 251.27 244.02 452,600
Sep 13, 2023 248.07 248.65 246.38 247.54 240.40 532,600
Sep 12, 2023 249.14 253.28 249.08 249.29 242.10 423,000
Sep 11, 2023 250.19 251.95 247.51 250.42 243.20 404,100
Sep 8, 2023 245.82 251.34 245.82 249.97 242.76 474,600
Sep 7, 2023 247.75 248.67 244.71 245.50 238.42 576,800
Sep 6, 2023 234.52 243.15 234.45 243.05 236.04 726,900
Sep 5, 2023 241.50 245.34 235.31 235.93 229.13 1,117,300
Sep 1, 2023 227.84 229.64 226.61 227.90 221.33 265,100
Aug 31, 2023 227.44 228.93 225.51 226.32 219.79 473,600
Aug 30, 2023 225.07 227.83 225.00 226.73 220.19 212,200
Aug 29, 2023 221.59 225.87 221.47 225.73 219.22 226,400
Aug 28, 2023 221.47 223.25 220.93 222.32 215.91 183,300
Aug 25, 2023 222.90 223.79 220.34 220.82 214.45 185,000
Aug 24, 2023 225.18 227.19 221.90 222.39 215.98 216,000
Aug 23, 2023 225.48 226.85 224.02 225.94 219.42 210,000
Aug 22, 2023 225.94 226.82 225.00 225.12 218.63 325,800
Aug 21, 2023 225.25 226.22 224.20 225.24 218.74 223,500
Aug 18, 2023 222.88 226.83 222.88 224.91 218.42 202,200
Aug 17, 2023 224.88 226.13 224.01 224.40 217.93 195,800
Aug 16, 2023 225.74 228.13 223.80 224.70 218.22 200,500
Aug 15, 2023 228.19 229.02 226.56 226.80 220.26 176,000
Aug 14, 2023 229.74 230.53 228.26 229.31 222.70 187,100
Aug 11, 2023 229.64 231.16 228.97 230.66 224.01 188,900
Aug 10, 2023 232.38 233.57 230.76 230.84 224.18 158,500
Aug 9, 2023 232.75 233.00 231.11 231.78 225.10 187,800
Aug 8, 2023 231.75 232.29 229.48 231.73 225.05 232,900
Aug 7, 2023 232.12 233.31 230.58 232.95 226.23 238,900
Aug 4, 2023 232.26 233.13 229.80 230.60 223.95 187,600
Aug 3, 2023 230.47 231.52 226.91 230.71 224.06 303,300
Aug 2, 2023 234.90 235.30 232.07 232.10 225.41 140,200
Aug 1, 2023 233.92 238.30 233.92 236.43 229.61 309,200
Jul 31, 2023 235.04 236.47 233.74 235.49 228.70 341,500
Jul 28, 2023 233.89 235.32 232.48 234.25 227.49 275,500
Jul 27, 2023 238.40 238.40 231.78 232.00 225.31 273,300
Jul 26, 2023 236.66 237.50 234.96 236.36 229.54 270,300
Jul 25, 2023 234.46 236.64 232.70 236.60 229.78 245,800
Jul 24, 2023 240.03 241.15 235.23 236.05 229.24 341,800
Jul 21, 2023 240.17 241.27 238.48 240.81 233.87 277,300
Jul 20, 2023 240.97 240.97 238.11 238.82 231.93 320,700
Jul 19, 2023 244.48 244.86 240.42 241.29 234.33 353,100
Jul 18, 2023 243.53 246.53 242.59 244.80 237.74 329,100
Jul 17, 2023 242.82 245.43 242.19 244.03 236.99 160,800
Jul 14, 2023 247.99 247.99 241.37 244.78 237.72 230,500
Jul 13, 2023 245.49 248.55 243.64 248.52 241.35 275,900
Jul 12, 2023 248.31 249.45 243.36 243.97 236.93 296,400
Jul 11, 2023 244.51 246.38 244.11 245.53 238.45 215,500
Jul 10, 2023 243.67 248.10 243.66 244.92 237.86 247,600
Jul 7, 2023 243.81 246.77 242.85 243.90 236.87 261,600
Jul 6, 2023 242.97 245.11 240.00 244.89 237.83 385,100
Jul 5, 2023 247.55 247.55 244.45 246.26 239.16 298,800
Jul 3, 2023 249.64 250.86 248.03 248.55 241.38 269,400
Jun 30, 2023 250.18 252.79 249.12 251.76 244.50 312,500
Jun 29, 2023 247.02 250.62 246.62 249.29 242.10 261,700
Jun 28, 2023 250.28 250.28 246.48 247.88 240.73 290,800
Jun 27, 2023 247.33 250.50 245.04 250.02 242.81 359,000
Jun 26, 2023 2.06 Dividend
Jun 26, 2023 241.01 246.37 241.01 245.37 238.29 244,900
Jun 23, 2023 246.01 246.01 242.93 243.63 234.60 1,152,700
Jun 22, 2023 246.58 248.43 245.75 247.48 238.31 341,900
Jun 21, 2023 246.67 248.50 245.15 247.03 237.88 383,500
Jun 20, 2023 247.14 248.70 243.90 246.16 237.04 606,500
Jun 16, 2023 253.19 253.19 248.03 248.47 239.26 488,400
Jun 15, 2023 247.99 251.54 246.95 251.30 241.99 264,400
Jun 14, 2023 249.47 251.55 247.26 249.62 240.37 295,400
Jun 13, 2023 249.22 251.18 248.81 249.33 240.09 342,200
Jun 12, 2023 241.82 248.59 241.46 248.55 239.34 370,200
Jun 9, 2023 244.77 246.11 237.51 239.66 230.78 1,341,800
Jun 8, 2023 255.69 258.13 252.60 258.04 248.48 423,900
Jun 7, 2023 254.47 256.24 251.77 256.18 246.69 332,200
Jun 6, 2023 252.06 256.00 250.64 255.08 245.63 347,200
Jun 5, 2023 251.30 255.25 249.54 252.53 243.17 358,900
Jun 2, 2023 248.02 255.07 247.95 252.19 242.85 362,600
Jun 1, 2023 245.82 248.10 242.87 247.39 238.22 395,400
May 31, 2023 242.21 244.43 239.71 243.20 234.19 498,100
May 30, 2023 241.75 245.43 241.75 243.96 234.92 243,300
May 26, 2023 241.51 244.20 240.88 241.41 232.47 272,900
May 25, 2023 237.34 242.68 237.34 241.03 232.10 408,800
May 24, 2023 234.11 237.76 230.18 236.97 228.19 371,700
May 23, 2023 240.23 240.23 234.15 234.26 225.58 272,000
May 22, 2023 242.23 242.82 239.36 241.04 232.11 229,000
May 19, 2023 245.20 245.27 240.62 242.84 233.84 187,200
May 18, 2023 239.44 245.61 238.64 245.11 236.03 295,100
May 17, 2023 238.30 241.54 238.30 239.76 230.88 165,100
May 16, 2023 242.31 242.31 237.37 237.69 228.88 191,500
May 15, 2023 236.67 243.51 234.61 243.28 234.27 251,100
May 12, 2023 239.52 242.53 236.34 236.93 228.15 177,800
May 11, 2023 238.50 239.64 236.42 239.42 230.55 148,500
May 10, 2023 243.93 245.41 237.20 240.06 231.17 323,200
May 9, 2023 238.82 243.25 237.02 242.37 233.39 227,200
May 8, 2023 238.43 242.90 238.43 239.33 230.46 244,200
May 5, 2023 239.34 240.41 234.65 238.27 229.44 262,800
May 4, 2023 237.49 238.99 233.52 235.32 226.60 252,100
May 3, 2023 244.85 244.99 238.03 238.32 229.49 224,800
May 2, 2023 242.38 244.62 238.53 244.52 235.46 237,000
May 1, 2023 240.39 245.18 240.39 243.59 234.57 404,000
Apr 28, 2023 237.15 241.37 237.15 240.52 231.61 288,200
Apr 27, 2023 234.66 238.08 234.15 237.99 229.17 249,900
Apr 26, 2023 241.55 243.72 234.46 234.99 226.28 287,600

Related Tickers

CZR Caesars Entertainment, Inc.
38.04
-1.14%
 
MGM MGM Resorts International
42.18
-1.24%
 
WYNN Wynn Resorts, Limited
96.60
-0.47%
 
LVS Las Vegas Sands Corp.
45.55
-0.63%
 
MLCO Melco Resorts & Entertainment Limited
6.31
+0.64%
 
VAC Marriott Vacations Worldwide Corporation
101.03
-2.07%
 
HGV Hilton Grand Vacations Inc.
44.41
-0.85%
 
RRR Red Rock Resorts, Inc.
59.23
-1.04%
 
PENN PENN Entertainment, Inc.
17.19
-3.64%
 
PLYA Playa Hotels & Resorts N.V.
9.14
-0.22%