Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Vail Resorts, Inc. (MTN)

Compare
158.47
-0.19
(-0.12%)
At close: February 21 at 4:00:02 PM EST
156.50
-1.97
(-1.24%)
After hours: February 21 at 6:09:01 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025159.45160.65156.60158.47158.47635,400
Feb 20, 2025160.09160.09158.27158.66158.66412,200
Feb 19, 2025159.55161.19158.66160.16160.16656,300
Feb 18, 2025164.00165.02159.66160.36160.36841,000
Feb 14, 2025167.20168.45164.65164.93164.93398,500
Feb 13, 2025166.56166.89164.56166.07166.07349,500
Feb 12, 2025165.00166.83164.85165.43165.43344,700
Feb 11, 2025165.00167.12164.35166.33166.33379,900
Feb 10, 2025169.00169.00165.41165.87165.87382,900
Feb 7, 2025169.79170.74167.05167.68167.68408,500
Feb 6, 2025167.03173.21166.64169.44169.44615,600
Feb 5, 2025167.46167.94166.04166.56166.56286,600
Feb 4, 2025168.93169.35167.01167.47167.47435,600
Feb 3, 2025167.00170.04166.00168.15168.15497,200
Jan 31, 2025171.90172.82169.66170.12170.12415,900
Jan 30, 2025168.57172.39167.24172.00172.00537,400
Jan 29, 2025170.00170.63166.83167.61167.61423,000
Jan 28, 2025174.38177.34169.39169.79169.79750,800
Jan 27, 2025171.00178.46168.72176.00176.001,219,600
Jan 24, 2025168.60170.78165.51166.70166.70493,100
Jan 23, 2025170.00170.71166.61168.59168.591,122,800
Jan 22, 2025178.24178.80169.94170.02170.02724,400
Jan 21, 2025178.98179.51175.18178.33178.33639,000
Jan 17, 2025178.37180.56174.89177.21177.21851,200
Jan 16, 2025184.18185.41177.79180.05180.051,137,000
Jan 15, 2025187.07187.42184.72184.72184.72516,700
Jan 14, 2025182.95184.98182.21183.67183.67450,500
Jan 13, 2025178.25181.19177.17181.01181.01501,000
Jan 10, 2025177.89180.55176.77179.41179.41494,900
Jan 8, 2025181.10182.00177.28180.14180.14722,000
Jan 7, 2025179.79182.09175.65177.10177.10561,500
Jan 6, 2025178.88181.56177.86178.67178.67578,300
Jan 3, 2025175.33179.98173.54178.94178.94744,600
Jan 2, 2025187.71187.71175.04175.16175.161,201,600
Dec 31, 2024190.21191.42186.46187.45187.45404,400
Dec 30, 2024188.07191.27186.68189.81189.81551,600
Dec 27, 2024190.72191.30188.11190.46190.46307,900
Dec 26, 2024 2.22 Dividend
Dec 26, 2024188.53191.57187.96191.16191.16363,800
Dec 24, 2024189.96191.85188.54191.55189.33201,100
Dec 23, 2024187.10190.51185.65190.32188.11637,200
Dec 20, 2024180.90187.61180.36184.32182.181,009,100
Dec 19, 2024183.91184.38180.84181.73179.62418,500
Dec 18, 2024189.14191.59181.48182.13180.02521,500
Dec 17, 2024190.57191.80188.32189.19187.00358,400
Dec 16, 2024190.70194.47189.52191.25189.03411,900
Dec 13, 2024193.65193.80187.99190.42188.21487,800
Dec 12, 2024192.79196.64192.79193.91191.66638,300
Dec 11, 2024196.45196.45192.42192.57190.34519,000
Dec 10, 2024195.04199.45187.06195.44193.171,117,500
Dec 9, 2024189.95193.53189.93190.67188.46822,200
Dec 6, 2024193.74195.64189.43190.70188.49512,000
Dec 5, 2024192.00195.64190.69191.19188.971,137,500
Dec 4, 2024180.14191.95180.11191.85189.631,242,200
Dec 3, 2024176.26183.20173.97181.00178.90963,000
Dec 2, 2024179.46179.46175.63176.85174.80642,800
Nov 29, 2024182.00182.50178.69179.24177.16346,800
Nov 27, 2024182.87184.68181.90182.26180.15391,500
Nov 26, 2024186.21186.60182.50182.57180.45464,200
Nov 25, 2024186.28191.19185.41187.13184.961,004,200
Nov 22, 2024180.82186.39180.06184.24182.10451,500
Nov 21, 2024177.18182.10176.09181.17179.07556,900
Nov 20, 2024174.00177.06173.93176.77174.72367,000
Nov 19, 2024174.28175.28172.39174.95172.92302,400
Nov 18, 2024175.69177.78175.29176.43174.39445,500
Nov 15, 2024178.44178.45173.59176.28174.24400,100
Nov 14, 2024178.47181.02176.15178.31176.24358,400
Nov 13, 2024182.18182.91178.35179.85177.77384,900
Nov 12, 2024179.94183.61179.94182.39180.28411,900
Nov 11, 2024179.86183.83179.00181.82179.71662,100
Nov 8, 2024173.93178.23173.18177.86175.80363,200
Nov 7, 2024179.90179.90173.96174.52172.50670,600
Nov 6, 2024172.48180.14172.04179.98177.89857,100
Nov 5, 2024166.43168.10165.62167.97166.02355,000
Nov 4, 2024165.78167.28165.20166.62164.69414,300
Nov 1, 2024165.95167.42165.00165.79163.87370,200
Oct 31, 2024168.19169.51165.52165.69163.77394,500
Oct 30, 2024168.50170.56168.50168.84166.88314,800
Oct 29, 2024170.00170.86168.65169.21167.25449,200
Oct 28, 2024169.39171.87169.21170.62168.64339,800
Oct 25, 2024168.52169.36167.91168.22166.27251,800
Oct 24, 2024169.06170.03166.95167.93165.98357,900
Oct 23, 2024170.47171.13167.70168.50166.55475,800
Oct 22, 2024167.73171.08166.92170.57168.59434,200
Oct 21, 2024172.09173.37167.26167.37165.43714,500
Oct 18, 2024172.11173.68171.17172.75170.75432,400
Oct 17, 2024172.07173.72170.68171.24169.26282,500
Oct 16, 2024172.07172.67170.53171.86169.87439,400
Oct 15, 2024173.25176.10170.18171.01169.03585,500
Oct 14, 2024172.04173.70170.81173.33171.32430,300
Oct 11, 2024169.99173.00169.99172.80170.80506,800
Oct 10, 2024170.83172.00169.10170.09168.12408,500
Oct 9, 2024170.39172.25169.23170.40168.43425,100
Oct 8, 2024 2.22 Dividend
Oct 8, 2024169.15171.93167.55170.36168.39571,300
Oct 7, 2024174.07174.24171.55173.53169.32663,500
Oct 4, 2024175.97176.58171.49173.22169.02478,000
Oct 3, 2024173.42174.36171.81174.06169.84412,100
Oct 2, 2024173.48177.07172.49175.90171.64645,600
Oct 1, 2024174.20177.11172.86173.07168.88995,900
Sep 30, 2024180.25180.83173.12174.29170.07898,900
Sep 27, 2024180.47182.50173.44180.61176.231,538,800
Sep 26, 2024184.60188.25183.87187.95183.401,254,800
Sep 25, 2024189.00189.32182.69182.76178.33762,000
Sep 24, 2024188.21190.92187.70188.32183.76611,000
Sep 23, 2024185.19187.81183.36186.50181.98437,700
Sep 20, 2024188.00188.00183.41185.00180.521,365,900
Sep 19, 2024185.06187.84184.37186.97182.44579,200
Sep 18, 2024182.80184.98181.34183.35178.91411,800
Sep 17, 2024183.06186.62181.39182.40177.98425,400
Sep 16, 2024180.67182.47179.45180.58176.20333,900
Sep 13, 2024179.07180.78178.01180.00175.64366,700
Sep 12, 2024177.49178.26176.42178.21173.89277,000
Sep 11, 2024179.00179.34176.21176.69172.41435,600
Sep 10, 2024180.59181.37176.59179.10174.76385,800
Sep 9, 2024185.32185.47180.35180.38176.01729,400
Sep 6, 2024186.53187.68183.96185.21180.72343,500
Sep 5, 2024188.08188.09184.00185.10180.61223,500
Sep 4, 2024184.22188.68183.67187.12182.59492,900
Sep 3, 2024180.91185.75179.91184.07179.61407,000
Aug 30, 2024182.42183.05179.56181.70177.30319,000
Aug 29, 2024180.84184.77179.67181.42177.02386,500
Aug 28, 2024178.81179.93177.99179.31174.96243,200
Aug 27, 2024179.14180.02176.45179.51175.16281,500
Aug 26, 2024178.80180.91177.75179.40175.05338,600
Aug 23, 2024176.81180.23176.58177.90173.59277,000
Aug 22, 2024175.64177.07175.00175.50171.25245,900
Aug 21, 2024177.63177.63175.02175.53171.28444,700
Aug 20, 2024177.92178.95175.05176.17171.90267,400
Aug 19, 2024177.94179.76177.76178.57174.24223,100
Aug 16, 2024178.74179.36176.91177.93173.62270,900
Aug 15, 2024177.69179.44176.21178.69174.36397,100
Aug 14, 2024170.47174.90168.99174.62170.39353,800
Aug 13, 2024169.63170.90168.38170.15166.03205,300
Aug 12, 2024172.77172.81168.08168.84164.75263,200
Aug 9, 2024170.97172.19168.11171.91167.74275,600
Aug 8, 2024168.37172.17168.37171.54167.38354,200
Aug 7, 2024171.59172.27167.58167.58163.52433,500
Aug 6, 2024170.96172.99169.20170.65166.51359,500
Aug 5, 2024169.94172.46167.67170.58166.45461,800
Aug 2, 2024174.37174.89172.02174.70170.47304,000
Aug 1, 2024182.00183.92176.04176.56172.28288,900
Jul 31, 2024184.31184.71181.89182.01177.60274,300
Jul 30, 2024183.29185.16182.22184.45179.98326,700
Jul 29, 2024183.93185.44182.54182.70178.27319,100
Jul 26, 2024182.63185.09182.06184.65180.18393,000
Jul 25, 2024178.86184.09178.48180.94176.55377,100
Jul 24, 2024180.50182.01178.54178.64174.31568,800
Jul 23, 2024179.56182.33179.20181.10176.71411,500
Jul 22, 2024180.38182.23178.84180.75176.37471,600
Jul 19, 2024179.35181.13177.39180.26175.89342,400
Jul 18, 2024181.42184.76179.60179.60175.25568,200
Jul 17, 2024181.78185.70181.78182.97178.54457,900
Jul 16, 2024179.42183.58179.42183.01178.57450,100
Jul 15, 2024179.78182.26178.38178.45174.13345,600
Jul 12, 2024179.00180.54177.00179.84175.48486,500
Jul 11, 2024176.43178.85175.04178.00173.69598,600
Jul 10, 2024174.02174.98173.44174.96170.72297,000
Jul 9, 2024174.87175.57173.31173.44169.24333,000
Jul 8, 2024175.00176.24173.94175.02170.78339,700
Jul 5, 2024172.00174.52170.25174.29170.07560,500
Jul 3, 2024174.39175.03172.01172.42168.24190,400
Jul 2, 2024176.10176.47172.19173.71169.50375,700
Jul 1, 2024180.03181.00174.66175.43171.18429,300
Jun 28, 2024179.39181.11178.65180.13175.761,443,000
Jun 27, 2024178.23179.05176.53179.00174.66515,900
Jun 26, 2024175.80179.15175.17178.88174.54309,700
Jun 25, 2024 2.22 Dividend
Jun 25, 2024179.51179.75176.00176.76172.48494,300
Jun 24, 2024180.16182.53179.20181.59175.02604,400
Jun 21, 2024180.16181.88178.88179.56173.07762,300
Jun 20, 2024177.44180.01176.28179.88173.37497,400
Jun 18, 2024178.47179.29176.03177.91171.48482,600
Jun 17, 2024175.85179.11174.51178.30171.85510,600
Jun 14, 2024179.93180.95175.04175.95169.59495,800
Jun 13, 2024178.43181.87178.43181.40174.84363,900
Jun 12, 2024182.60183.26177.66178.99172.52678,200
Jun 11, 2024181.32181.98177.73181.21174.66877,400
Jun 10, 2024174.08181.21172.56180.16173.641,287,100
Jun 7, 2024175.50175.50165.14173.94167.652,901,900
Jun 6, 2024192.50195.00191.92193.95186.94620,800
Jun 5, 2024193.74193.74191.61192.86185.89443,900
Jun 4, 2024193.30196.31192.43193.41186.42469,500
Jun 3, 2024190.48195.92187.93195.20188.14716,200
May 31, 2024185.67189.98183.93188.72181.904,162,200
May 30, 2024186.06186.85182.63185.18178.48806,900
May 29, 2024188.72190.13183.70185.00178.31838,500
May 28, 2024192.20195.04189.73190.57183.68454,600
May 24, 2024190.55192.96189.98192.00185.06355,500
May 23, 2024195.69197.16188.83189.93183.06655,500
May 22, 2024199.75200.23195.45195.57188.50872,100
May 21, 2024201.93201.93199.13200.60193.35384,200
May 20, 2024203.79204.72202.47202.96195.62530,900
May 17, 2024204.91204.92202.69204.36196.97336,300
May 16, 2024201.47204.47200.78204.00196.62405,900
May 15, 2024204.71205.26200.00201.00193.73809,300
May 14, 2024203.57206.38203.55205.63198.19481,100
May 13, 2024199.80203.43199.03203.04195.70394,900
May 10, 2024197.23199.00196.43198.52191.34500,800
May 9, 2024195.39196.72192.25196.37189.27648,600
May 8, 2024196.15196.77194.39195.68188.60982,000
May 7, 2024197.92199.38196.96197.49190.35838,500
May 6, 2024196.46199.03196.46197.91190.75439,200
May 3, 2024196.13196.92193.83195.02187.97334,800
May 2, 2024194.11194.53190.52193.50186.50505,800
May 1, 2024189.85194.43188.43191.17184.26491,400
Apr 30, 2024194.13194.70189.34189.37182.52517,200
Apr 29, 2024198.26200.45195.13195.65188.57519,100
Apr 26, 2024199.09203.16198.18198.33191.16349,500
Apr 25, 2024200.80201.47198.26199.02191.82553,400
Apr 24, 2024204.87206.16200.21201.38194.10729,900
Apr 23, 2024201.30206.55201.30204.75197.35465,500
Apr 22, 2024204.55204.55200.51202.65195.32735,100
Apr 19, 2024209.20212.54202.74202.94195.601,686,000
Apr 18, 2024219.81219.84213.40213.62205.89528,800
Apr 17, 2024224.19225.45219.47219.51211.57392,500
Apr 16, 2024226.68226.78222.97223.55215.47473,300
Apr 15, 2024229.39229.93225.91226.51218.32550,200
Apr 12, 2024227.28228.86225.55226.97218.76532,000
Apr 11, 2024232.25233.57229.37229.56221.26600,000
Apr 10, 2024229.74232.03228.76231.92223.53657,900
Apr 9, 2024230.88232.68229.78232.25223.85489,900
Apr 8, 2024229.86230.96228.83230.84222.49583,600
Apr 5, 2024226.70229.23226.70228.98220.70366,700
Apr 4, 2024229.49230.95225.60226.70218.50452,400
Apr 3, 2024221.00227.76219.89227.60219.37678,000
Apr 2, 2024219.71221.75219.37221.23213.23425,200
Apr 1, 2024222.18223.36220.00222.10214.07413,100
Mar 28, 2024220.20224.12219.23222.83214.77347,700
Mar 27, 2024 2.22 Dividend
Mar 27, 2024217.74220.27217.08220.18212.22349,900
Mar 26, 2024221.73221.73217.82218.72208.67426,400
Mar 25, 2024221.31221.31217.76218.77208.72432,300
Mar 22, 2024225.14225.14220.94221.50211.32277,400
Mar 21, 2024226.74227.70222.87223.83213.55305,000
Mar 20, 2024225.25228.59224.96226.45216.05369,000
Mar 19, 2024223.83226.84223.27224.94214.60462,900
Mar 18, 2024219.85225.15219.85223.23212.97728,100
Mar 15, 2024219.37223.03218.21218.72208.671,933,100
Mar 14, 2024219.07221.84218.90220.81210.66554,500
Mar 13, 2024227.56230.60221.13221.49211.31482,900
Mar 12, 2024215.00229.44215.00226.25215.851,005,000
Mar 11, 2024224.55228.90224.24224.63214.31678,300
Mar 8, 2024221.90225.79218.15223.76213.48720,500
Mar 7, 2024229.08229.34225.53226.08215.69461,500
Mar 6, 2024230.19235.81228.07228.71218.201,020,100
Mar 5, 2024218.22221.91215.74219.06208.99548,000
Mar 4, 2024229.46229.46216.04217.93207.92865,200
Mar 1, 2024230.00230.92227.30230.55219.96381,000
Feb 29, 2024230.66231.51229.29230.31219.73516,900
Feb 28, 2024226.83230.51226.65230.01219.44268,600
Feb 27, 2024227.96230.38227.94229.04218.52241,800
Feb 26, 2024234.22234.22226.55227.49217.04331,000
Feb 23, 2024236.17236.64233.15234.98224.18286,600
Feb 22, 2024232.71236.92231.33236.85225.97398,800

Related Tickers

CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
MGM MGM Resorts International
36.00
-6.01%
 
WYNN Wynn Resorts, Limited
90.79
-2.87%
 
LVS Las Vegas Sands Corp.
44.02
-2.11%
 
RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
HGV Hilton Grand Vacations Inc.
41.01
-2.33%
 
BALY Bally's Corporation
16.25
-6.23%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
VAC Marriott Vacations Worldwide Corporation
84.14
-4.30%