Vail Resorts Inc (MTN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5195 | 3.08127315002 | 179.1305 | 185.09 | 177.39 | 388041 | 180.06947294 | CS |
| 4 | 5.26 | 2.93215898322 | 179.39 | 185.7 | 170.25 | 463815 | 178.48572173 | CS |
| 12 | -11.48 | -5.85326059246 | 196.13 | 206.3799 | 165.14 | 649392 | 185.63948692 | CS |
| 26 | -42.35 | -18.6563876652 | 227 | 236.92 | 165.14 | 568242 | 201.9143724 | CS |
| 52 | -52.01 | -21.9766753993 | 236.66 | 254.78 | 165.14 | 500965 | 212.99518379 | CS |
| 156 | -126 | -40.560115886 | 310.65 | 376.24 | 165.14 | 422964 | 239.91243957 | CS |
| 260 | -63.81 | -25.6822023666 | 248.46 | 376.24 | 129.52 | 412630 | 238.33136673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 184.65 | 3.71 | 2.05 | 182.63 | 185.09 | 182.06 | 393036 |
| 1721947200 | 180.94 | 2.3 | 1.29 | 178.86 | 184.09 | 178.475 | 377145 |
| 1721860800 | 178.64 | -2.46 | -1.36 | 180.5 | 182.01 | 178.54 | 568761 |
| 1721774400 | 181.1 | 0.35 | 0.19 | 179.56 | 182.33 | 179.2 | 411462 |
| 1721688000 | 180.75 | 0.49 | 0.27 | 180.38 | 182.23 | 178.84 | 471643 |
| 1721428800 | 180.26 | 0.66 | 0.37 | 179.35 | 181.13 | 177.39 | 342444 |
| 1721342400 | 179.6 | -3.37 | -1.84 | 181.4 | 184.76 | 179.6 | 568171 |
| 1721256000 | 182.97 | -0.04 | -0.02 | 181.78 | 185.7 | 181.78 | 457912 |
| 1721169600 | 183.01 | 4.56 | 2.56 | 179.42 | 183.58 | 179.42 | 450142 |
| 1721083200 | 178.45 | -1.39 | -0.77 | 180.02 | 182.26 | 178.38 | 345566 |
| 1720824000 | 179.84 | 1.84 | 1.03 | 179 | 180.54 | 177 | 486499 |
| 1720737600 | 178 | 3.04 | 1.74 | 175.84 | 178.85 | 175.04 | 598560 |
| 1720651200 | 174.96 | 1.52 | 0.88 | 174.02 | 174.98 | 173.44 | 297032 |
| 1720564800 | 173.44 | -1.58 | -0.90 | 174.87 | 175.57 | 173.32 | 332958 |
| 1720478400 | 175.02 | 0.73 | 0.42 | 175 | 176.24 | 173.94 | 339720 |
| 1720219200 | 174.29 | 1.87 | 1.08 | 172 | 174.52 | 170.25 | 560549 |
| 1720040640 | 172.42 | -1.29 | -0.74 | 174.39 | 175.03 | 172.01 | 190351 |
| 1719960000 | 173.71 | -1.72 | -0.98 | 176.1 | 176.84 | 172.19 | 375670 |
| 1719873600 | 175.43 | -3.57 | -1.99 | 180.15 | 181 | 174.66 | 429252 |
| 1719614400 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1719528000 | 179 | 0.12 | 0.07 | 178.23 | 179.05 | 176.53 | 515946 |
| 1719441600 | 178.88 | 2.12 | 1.20 | 175.8 | 179.15 | 175.17 | 309705 |
| 1719355200 | 176.76 | -4.83 | -2.66 | 179.51 | 179.75 | 176 | 494341 |
| 1719268800 | 181.59 | 2.03 | 1.13 | 180.16 | 182.53 | 179.2 | 604379 |
| 1719009600 | 179.56 | -0.32 | -0.18 | 179.88 | 181.88 | 178.88 | 762318 |
| 1718923200 | 179.88 | 1.97 | 1.11 | 177.44 | 180 | 176.28 | 497353 |
| 1718750400 | 177.91 | -0.39 | -0.22 | 178.47 | 179.2882 | 176.03 | 482632 |
| 1718664000 | 178.3 | 2.35 | 1.34 | 175.95 | 179.11 | 174.51 | 510593 |
| 1718404800 | 175.95 | -5.45 | -3.00 | 179.93 | 180.95 | 175.04 | 495781 |
| 1718318400 | 181.4 | 2.41 | 1.35 | 178.43 | 181.87 | 178.43 | 363664 |
| 1718232000 | 178.99 | -2.22 | -1.23 | 182.6 | 183.5 | 177.6556 | 677697 |
| 1718145600 | 181.21 | 1.05 | 0.58 | 181.32 | 181.982 | 177.73 | 877360 |
| 1718059200 | 180.16 | 6.22 | 3.58 | 174.08 | 181.2051 | 172.5601 | 1287215 |
| 1717800000 | 173.94 | -20.01 | -10.32 | 175.5 | 175.5 | 165.13999 | 2901925 |
| 1717713600 | 193.95 | 1.09 | 0.57 | 193.05 | 195 | 191.92 | 618428 |
| 1717627200 | 192.86 | -0.55 | -0.28 | 194.09 | 194.09 | 191.61 | 440878 |
| 1717540800 | 193.41 | -1.79 | -0.92 | 193.3 | 196.31 | 192.43 | 469359 |
| 1717454400 | 195.2 | 6.48 | 3.43 | 190.48 | 195.92 | 187.93 | 716189 |
| 1717195200 | 188.72 | 3.54 | 1.91 | 185.67 | 189.9801 | 183.93 | 4166225 |
| 1717108800 | 185.18 | 0.18 | 0.10 | 186.06 | 186.8516 | 182.63 | 806426 |
| 1717022400 | 185 | -5.57 | -2.92 | 188.95 | 190.13 | 183.7 | 838514 |
| 1716936000 | 190.57 | -1.43 | -0.74 | 192.2 | 195.04 | 189.7301 | 443981 |
| 1716590400 | 192 | 2.07 | 1.09 | 190.55 | 192.9624 | 189.98 | 354863 |
| 1716504000 | 189.93 | -5.64 | -2.88 | 195.69 | 197.16 | 188.83 | 655504 |
| 1716417600 | 195.57 | -5.03 | -2.51 | 199.75 | 200.23 | 195.45 | 872105 |
| 1716331200 | 200.6 | -2.36 | -1.16 | 201.93 | 202 | 199.13 | 384230 |
| 1716244800 | 202.96 | -1.4 | -0.69 | 203.79 | 204.72 | 202.4725 | 530923 |
| 1715985600 | 204.36 | 0.36 | 0.18 | 204.91 | 204.92 | 202.69 | 336299 |
| 1715899200 | 204 | 3 | 1.49 | 201.47 | 204.47 | 200.78 | 405874 |
| 1715812800 | 201 | -4.63 | -2.25 | 204.71 | 205.26 | 200 | 809304 |
| 1715726400 | 205.63 | 2.59 | 1.28 | 203.57 | 206.3799 | 202.89 | 481088 |
| 1715640000 | 203.04 | 4.52 | 2.28 | 199 | 203.43 | 199 | 394915 |
| 1715380800 | 198.52 | 2.15 | 1.09 | 197.23 | 199 | 196.43 | 500757 |
| 1715294400 | 196.37 | 0.69 | 0.35 | 195.68 | 196.715 | 192.25 | 648617 |
| 1715208000 | 195.68 | -1.81 | -0.92 | 196 | 196.77 | 194.39 | 982014 |
| 1715121600 | 197.49 | -0.42 | -0.21 | 197.92 | 199.38 | 196.96 | 838501 |
| 1715035200 | 197.91 | 2.89 | 1.48 | 196.46 | 199.03 | 196.46 | 439185 |
| 1714776000 | 195.02 | 1.52 | 0.79 | 196.13 | 196.92 | 193.83 | 334824 |
| 1714689600 | 193.5 | 2.33 | 1.22 | 194.11 | 194.53 | 190.52 | 505799 |
| 1714603200 | 191.17 | 1.8 | 0.95 | 189 | 194.43 | 188.43 | 491413 |
| 1714516800 | 189.37 | -6.28 | -3.21 | 194.13 | 195.22 | 189.34 | 517261 |
| 1714430400 | 195.65 | -2.68 | -1.35 | 198.26 | 200.45 | 195.13 | 519165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
