Quantcast

Vail Resorts, Inc. Common Stock Historical Stock Prices

MTN 
$212.49
*  
1.10
0.52%
Get MTN Alerts
*Delayed - data as of Mar. 22, 2019 15:34 ET  -  Find a broker to begin trading MTN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    MTN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:34 212.27 213.32 209.72 212.49 183,838
03/21/2019 209.64 214.57 209.55 213.59 285,013
03/20/2019 212.04 213.0363 209 210.15 350,800
03/19/2019 217.59 217.93 212.1 212.42 321,140
03/18/2019 214.81 217.08 213.87 216.7 279,845
03/15/2019 215.34 217.82 213.68 214.22 561,297
03/14/2019 217.21 218.51 211.24 214.38 434,398
03/13/2019 218.95 221.64 217.21 218.09 445,918
03/12/2019 221.44 221.71 217.09 217.82 388,407
03/11/2019 217.58 222.61 217.58 220.53 848,937
03/08/2019 208 221 205.17 216.55 1,049,586
03/07/2019 207.02 207.69 200.55 202.4 682,883
03/06/2019 208.14 209.55 205.71 207.48 304,218
03/05/2019 205.01 207.6 201.7 206.97 430,328
03/04/2019 207.9 208.04 203.01 205.01 357,242
03/01/2019 210.46 210.91 205.595 207.44 545,366
02/28/2019 207.96 210.31 207.59 208.39 348,382
02/27/2019 206.89 209.74 206.14 207.76 279,176
02/26/2019 208.63 211.3 206.39 207.04 382,810
02/25/2019 209.78 211.5 208.51 208.91 314,823
02/22/2019 208.47 209.8276 205.34 208.56 383,428
02/21/2019 211.71 211.71 206.03 207.56 329,235
02/20/2019 208.54 212 207.57 211.29 246,260
02/19/2019 206.84 209.14 206.03 207.79 366,871
02/15/2019 208.45 208.98 205.2 206.4 344,745
02/14/2019 206.69 207.8 202.21 207.17 288,094
02/13/2019 205.83 209.42 205.21 207.32 369,832
02/12/2019 203.53 206.96 202.53 205 386,544
02/11/2019 201.85 202.73 200.36 201.48 253,265
02/08/2019 196.89 204.15 196.89 201.67 332,791
02/07/2019 201.65 201.705 195.23 198.55 551,660
02/06/2019 200.07 203.64 198.7187 203.37 452,435
02/05/2019 195.89 201 194.91 200.67 433,768
02/04/2019 196.75 196.75 192.38 194.91 315,297
02/01/2019 188.73 197.11 188.31 196.87 759,389
01/31/2019 186.96 189.45 186.5 188.26 504,811
01/30/2019 187.73 188.15 184.87 186.84 327,123
01/29/2019 185.43 186.4982 183.08 186.14 334,793
01/28/2019 181.78 186.97 181.6243 185.99 343,858
01/25/2019 189.69 190.5 181.77 183.9 458,172
01/24/2019 187.48 189.81 186.8709 187.27 479,984
01/23/2019 184.08 187.49 182.13 186.5 644,990
01/22/2019 187 188.09 180.85 184.23 498,090
01/18/2019 182.5 189.83 181.4474 186.73 710,776
01/17/2019 183.38 186.39 179.6 180.81 757,346
01/16/2019 183.23 186.48 183.23 184.83 384,911
01/15/2019 188.08 189.49 180.01 183.23 961,493
01/14/2019 185.22 190.99 184.38 188 951,153
01/11/2019 185.19 197.4595 181.96 187.33 3,219,395
01/10/2019 213.41 217.18 209.53 214.63 574,732
01/09/2019 218.2 219.9988 214.6771 215.47 372,021
01/08/2019 222.17 225.42 216.12 216.77 634,741
01/07/2019 221.08 221.88 217.78 218.69 468,401
01/04/2019 214.99 219.1 211.74 217.74 513,036
01/03/2019 211 215.58 208.1 209.98 346,264
01/02/2019 208.21 214.76 206 212.12 431,579
12/31/2018 212.28 212.9486 207.6 210.82 309,166
12/28/2018 210.9 214.91 205.83 210.8 296,668
12/27/2018 206.93 210.28 201.59 210.1 266,542
12/26/2018 200.64 210 200.29 209.59 359,411
12/24/2018 204.87 206.29 200.7018 201.17 188,714
12/21/2018 213.74 216.125 204.91 206.61 646,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio