Vail Resorts, Inc. (MTN)
NYSE: MTN · Real-Time Price · USD
187.95
+5.19 (2.84%)
At close: Sep 26, 2024, 4:03 PM
187.05
-0.90 (-0.48%)
After-hours: Sep 26, 2024, 7:06 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 184.60 | 188.25 | 183.87 | 187.95 | 187.95 | 2.84% | 1,163,540 |
| Sep 25, 2024 | 189.00 | 189.32 | 182.69 | 182.76 | 182.76 | -2.95% | 762,099 |
| Sep 24, 2024 | 188.21 | 190.92 | 187.70 | 188.32 | 188.32 | 0.98% | 611,107 |
| Sep 23, 2024 | 185.19 | 187.81 | 183.36 | 186.50 | 186.50 | 0.81% | 437,686 |
| Sep 20, 2024 | 188.00 | 188.00 | 183.41 | 185.00 | 185.00 | -1.05% | 1,365,855 |
| Sep 19, 2024 | 185.06 | 187.84 | 184.37 | 186.97 | 186.97 | 1.97% | 579,191 |
| Sep 18, 2024 | 182.80 | 184.98 | 181.34 | 183.35 | 183.35 | 0.52% | 411,805 |
| Sep 17, 2024 | 183.06 | 186.62 | 181.39 | 182.40 | 182.40 | 1.01% | 425,374 |
| Sep 16, 2024 | 180.67 | 182.47 | 179.45 | 180.58 | 180.58 | 0.32% | 333,855 |
| Sep 13, 2024 | 179.07 | 180.78 | 178.01 | 180.00 | 180.00 | 1.00% | 366,678 |
| Sep 12, 2024 | 177.49 | 178.26 | 176.42 | 178.21 | 178.21 | 0.86% | 277,006 |
| Sep 11, 2024 | 179.00 | 179.34 | 176.21 | 176.69 | 176.69 | -1.35% | 435,577 |
| Sep 10, 2024 | 180.59 | 181.37 | 176.59 | 179.10 | 179.10 | -0.71% | 385,818 |
| Sep 9, 2024 | 185.32 | 185.47 | 180.35 | 180.38 | 180.38 | -2.61% | 729,409 |
| Sep 6, 2024 | 186.53 | 187.68 | 183.96 | 185.21 | 185.21 | 0.06% | 343,482 |
| Sep 5, 2024 | 188.08 | 188.09 | 184.00 | 185.10 | 185.10 | -1.08% | 223,491 |
| Sep 4, 2024 | 184.22 | 188.68 | 183.67 | 187.12 | 187.12 | 1.66% | 492,873 |
| Sep 3, 2024 | 180.91 | 185.75 | 179.91 | 184.07 | 184.07 | 1.30% | 407,049 |
| Aug 30, 2024 | 182.42 | 183.05 | 179.56 | 181.70 | 181.70 | 0.15% | 318,973 |
| Aug 29, 2024 | 180.84 | 184.77 | 179.67 | 181.42 | 181.42 | 1.18% | 386,459 |
| Aug 28, 2024 | 178.81 | 179.93 | 177.99 | 179.31 | 179.31 | -0.11% | 243,251 |
| Aug 27, 2024 | 179.14 | 180.02 | 176.45 | 179.51 | 179.51 | 0.06% | 281,538 |
| Aug 26, 2024 | 178.80 | 180.91 | 177.75 | 179.40 | 179.40 | 0.84% | 338,574 |
| Aug 23, 2024 | 176.81 | 180.23 | 176.58 | 177.90 | 177.90 | 1.37% | 277,028 |
| Aug 22, 2024 | 175.64 | 177.07 | 175.00 | 175.50 | 175.50 | -0.02% | 246,048 |
| Aug 21, 2024 | 177.63 | 177.63 | 175.02 | 175.53 | 175.53 | -0.36% | 444,732 |
| Aug 20, 2024 | 177.92 | 178.95 | 175.05 | 176.17 | 176.17 | -1.34% | 267,439 |
| Aug 19, 2024 | 177.94 | 179.76 | 177.76 | 178.57 | 178.57 | 0.36% | 223,110 |
| Aug 16, 2024 | 178.74 | 179.36 | 176.91 | 177.93 | 177.93 | -0.43% | 270,853 |
| Aug 15, 2024 | 177.69 | 179.44 | 176.21 | 178.69 | 178.69 | 2.33% | 397,111 |
| Aug 14, 2024 | 170.47 | 174.90 | 168.99 | 174.62 | 174.62 | 2.63% | 353,816 |
| Aug 13, 2024 | 169.63 | 170.90 | 168.38 | 170.15 | 170.15 | 0.78% | 205,310 |
| Aug 12, 2024 | 172.77 | 172.81 | 168.08 | 168.84 | 168.84 | -1.79% | 263,230 |
| Aug 9, 2024 | 170.97 | 172.19 | 168.11 | 171.91 | 171.91 | 0.22% | 275,641 |
| Aug 8, 2024 | 168.37 | 172.17 | 168.37 | 171.54 | 171.54 | 2.36% | 354,192 |
| Aug 7, 2024 | 171.59 | 172.27 | 167.58 | 167.58 | 167.58 | -1.80% | 433,555 |
| Aug 6, 2024 | 170.96 | 172.99 | 169.20 | 170.65 | 170.65 | 0.04% | 359,658 |
| Aug 5, 2024 | 169.94 | 172.46 | 167.67 | 170.58 | 170.58 | -2.36% | 461,766 |
| Aug 2, 2024 | 174.37 | 174.89 | 172.02 | 174.70 | 174.70 | -1.05% | 303,987 |
| Aug 1, 2024 | 182.00 | 183.92 | 176.04 | 176.56 | 176.56 | -2.99% | 288,873 |
| Jul 31, 2024 | 184.31 | 184.71 | 181.89 | 182.01 | 182.01 | -1.32% | 274,311 |
| Jul 30, 2024 | 183.29 | 185.16 | 182.22 | 184.45 | 184.45 | 0.96% | 326,723 |
| Jul 29, 2024 | 183.93 | 185.44 | 182.54 | 182.70 | 182.70 | -1.06% | 319,106 |
| Jul 26, 2024 | 182.63 | 185.09 | 182.06 | 184.65 | 184.65 | 2.05% | 393,036 |
| Jul 25, 2024 | 178.86 | 184.09 | 178.48 | 180.94 | 180.94 | 1.29% | 377,145 |
| Jul 24, 2024 | 180.50 | 182.01 | 178.54 | 178.64 | 178.64 | -1.36% | 568,763 |
| Jul 23, 2024 | 179.56 | 182.33 | 179.20 | 181.10 | 181.10 | 0.19% | 411,462 |
| Jul 22, 2024 | 180.38 | 182.23 | 178.84 | 180.75 | 180.75 | 0.27% | 471,643 |
| Jul 19, 2024 | 179.35 | 181.13 | 177.39 | 180.26 | 180.26 | 0.37% | 342,444 |
| Jul 18, 2024 | 181.42 | 184.76 | 179.60 | 179.60 | 179.60 | -1.84% | 568,171 |
| Jul 17, 2024 | 181.78 | 185.70 | 181.78 | 182.97 | 182.97 | -0.02% | 457,919 |
| Jul 16, 2024 | 179.42 | 183.58 | 179.42 | 183.01 | 183.01 | 2.56% | 450,142 |
| Jul 15, 2024 | 179.78 | 182.26 | 178.38 | 178.45 | 178.45 | -0.77% | 345,592 |
| Jul 12, 2024 | 179.00 | 180.54 | 177.00 | 179.84 | 179.84 | 1.03% | 486,505 |
| Jul 11, 2024 | 176.43 | 178.85 | 175.04 | 178.00 | 178.00 | 1.74% | 598,560 |
| Jul 10, 2024 | 174.02 | 174.98 | 173.44 | 174.96 | 174.96 | 0.88% | 297,032 |
| Jul 9, 2024 | 174.87 | 175.57 | 173.31 | 173.44 | 173.44 | -0.90% | 332,958 |
| Jul 8, 2024 | 175.00 | 176.24 | 173.94 | 175.02 | 175.02 | 0.42% | 339,720 |
| Jul 5, 2024 | 172.00 | 174.52 | 170.25 | 174.29 | 174.29 | 1.08% | 560,555 |
| Jul 3, 2024 | 174.39 | 175.03 | 172.01 | 172.42 | 172.42 | -0.74% | 190,351 |
| Jul 2, 2024 | 176.10 | 176.47 | 172.19 | 173.71 | 173.71 | -0.98% | 375,670 |
| Jul 1, 2024 | 180.03 | 181.00 | 174.66 | 175.43 | 175.43 | -2.61% | 429,380 |
| Jun 28, 2024 | 179.39 | 181.11 | 178.65 | 180.13 | 180.13 | 0.63% | 1,443,007 |
| Jun 27, 2024 | 178.23 | 179.05 | 176.53 | 179.00 | 179.00 | 0.07% | 515,948 |
| Jun 26, 2024 | 175.80 | 179.15 | 175.17 | 178.88 | 178.88 | 1.20% | 309,705 |
| Jun 25, 2024 | 179.51 | 179.75 | 176.00 | 176.76 | 176.76 | -2.66% | 494,341 |
| Jun 24, 2024 | 180.16 | 182.53 | 179.20 | 181.59 | 179.34 | 1.13% | 604,379 |
| Jun 21, 2024 | 180.16 | 181.88 | 178.88 | 179.56 | 177.33 | -0.18% | 762,328 |
| Jun 20, 2024 | 177.44 | 180.01 | 176.28 | 179.88 | 177.65 | 1.11% | 497,459 |
| Jun 18, 2024 | 178.47 | 179.29 | 176.03 | 177.91 | 175.70 | -0.22% | 482,633 |
| Jun 17, 2024 | 175.85 | 179.11 | 174.51 | 178.30 | 176.09 | 1.34% | 510,594 |
| Jun 14, 2024 | 179.93 | 180.95 | 175.04 | 175.95 | 173.77 | -3.00% | 495,781 |
| Jun 13, 2024 | 178.43 | 181.87 | 178.43 | 181.40 | 179.15 | 1.35% | 363,864 |
| Jun 12, 2024 | 182.60 | 183.26 | 177.66 | 178.99 | 176.77 | -1.23% | 678,197 |
| Jun 11, 2024 | 181.32 | 181.98 | 177.73 | 181.21 | 178.96 | 0.58% | 877,488 |
| Jun 10, 2024 | 174.08 | 181.21 | 172.56 | 180.16 | 177.93 | 3.58% | 1,287,220 |
| Jun 7, 2024 | 175.50 | 175.50 | 165.14 | 173.94 | 171.78 | -10.32% | 2,901,965 |
| Jun 6, 2024 | 192.50 | 195.00 | 191.92 | 193.95 | 191.54 | 0.57% | 620,768 |
| Jun 5, 2024 | 193.74 | 193.74 | 191.61 | 192.86 | 190.47 | -0.28% | 443,935 |
| Jun 4, 2024 | 193.30 | 196.31 | 192.43 | 193.41 | 191.01 | -0.92% | 469,485 |
| Jun 3, 2024 | 190.48 | 195.92 | 187.93 | 195.20 | 192.78 | 3.43% | 716,192 |
| May 31, 2024 | 185.67 | 189.98 | 183.93 | 188.72 | 186.38 | 1.91% | 4,162,176 |
| May 30, 2024 | 186.06 | 186.85 | 182.63 | 185.18 | 182.88 | 0.10% | 806,927 |
| May 29, 2024 | 188.72 | 190.13 | 183.70 | 185.00 | 182.71 | -2.92% | 838,515 |
| May 28, 2024 | 192.20 | 195.04 | 189.73 | 190.57 | 188.21 | -0.74% | 454,624 |
| May 24, 2024 | 190.55 | 192.96 | 189.98 | 192.00 | 189.62 | 1.09% | 355,474 |
| May 23, 2024 | 195.69 | 197.16 | 188.83 | 189.93 | 187.57 | -2.88% | 655,504 |
| May 22, 2024 | 199.75 | 200.23 | 195.45 | 195.57 | 193.14 | -2.51% | 872,105 |
| May 21, 2024 | 201.93 | 201.93 | 199.13 | 200.60 | 198.11 | -1.16% | 384,235 |
| May 20, 2024 | 203.79 | 204.72 | 202.47 | 202.96 | 200.44 | -0.69% | 530,923 |
| May 17, 2024 | 204.91 | 204.92 | 202.69 | 204.36 | 201.83 | 0.18% | 336,299 |
| May 16, 2024 | 201.47 | 204.47 | 200.78 | 204.00 | 201.47 | 1.49% | 405,875 |
| May 15, 2024 | 204.71 | 205.26 | 200.00 | 201.00 | 198.51 | -2.25% | 809,305 |
| May 14, 2024 | 203.57 | 206.38 | 203.55 | 205.63 | 203.08 | 1.28% | 481,098 |
| May 13, 2024 | 199.80 | 203.43 | 199.03 | 203.04 | 200.52 | 2.28% | 394,915 |
| May 10, 2024 | 197.23 | 199.00 | 196.43 | 198.52 | 196.06 | 1.09% | 500,757 |
| May 9, 2024 | 195.39 | 196.72 | 192.25 | 196.37 | 193.93 | 0.35% | 648,617 |
| May 8, 2024 | 196.15 | 196.77 | 194.39 | 195.68 | 193.25 | -0.92% | 982,022 |
| May 7, 2024 | 197.92 | 199.38 | 196.96 | 197.49 | 195.04 | -0.21% | 838,503 |
| May 6, 2024 | 196.46 | 199.03 | 196.46 | 197.91 | 195.46 | 1.48% | 439,186 |