Vail Resorts Inc (MTN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.0421141292904 | 189.96 | 191.85 | 186.68 | 356122 | 190.54095479 | CS |
| 4 | 13.62 | 7.72722115057 | 176.26 | 199.45 | 173.97 | 643147 | 189.50161468 | CS |
| 12 | 20.73 | 12.2553946202 | 169.15 | 199.45 | 165 | 521219 | 180.80102933 | CS |
| 26 | 9.73 | 5.40105467666 | 180.15 | 199.45 | 165 | 485054 | 179.97169428 | CS |
| 52 | -22.52 | -10.6026365348 | 212.4 | 236.92 | 165 | 526237 | 194.04279482 | CS |
| 156 | -137.05 | -41.9202887468 | 326.93 | 329.27 | 165 | 450551 | 222.36844701 | CS |
| 260 | -50.02 | -20.8503543143 | 239.9 | 376.24 | 129.52 | 431600 | 232.62607099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 189.81 | -0.65 | -0.34 | 188.07 | 191.27 | 186.68 | 551629 |
| 1735342800 | 190.46 | -0.7 | -0.37 | 190.72 | 191.3 | 188.1111 | 307933 |
| 1735256400 | 191.16 | -0.39 | -0.20 | 188.53 | 191.57 | 187.45 | 363824 |
| 1735077840 | 191.55 | 1.23 | 0.65 | 189.96 | 191.85 | 188.54 | 201102 |
| 1734997200 | 190.32 | 6 | 3.26 | 187.1 | 190.51 | 185.65 | 637228 |
| 1734738000 | 184.32 | 2.59 | 1.43 | 180.9 | 187.61 | 180.355 | 1009127 |
| 1734651600 | 181.73 | -0.4 | -0.22 | 183.91 | 184.38 | 180.84 | 418454 |
| 1734565200 | 182.13 | -7.06 | -3.73 | 189.14 | 191.59 | 181.475 | 521493 |
| 1734478800 | 189.19 | -2.06 | -1.08 | 190.57 | 191.8 | 188.32 | 358537 |
| 1734392400 | 191.25 | 0.83 | 0.44 | 190.7 | 194.47 | 189.52 | 411890 |
| 1734133200 | 190.42 | -3.49 | -1.80 | 193.65 | 194.64 | 187.99 | 487790 |
| 1734046800 | 193.91 | 1.34 | 0.70 | 192.79 | 196.64 | 192.78 | 638315 |
| 1733960400 | 192.57 | -2.87 | -1.47 | 196.45 | 196.81 | 192.415 | 518988 |
| 1733874000 | 195.44 | 4.77 | 2.50 | 195.5 | 199.45 | 187.0586 | 1117515 |
| 1733787600 | 190.67 | -0.03 | -0.02 | 189.95 | 193.5299 | 189.93 | 821270 |
| 1733528400 | 190.7 | -0.49 | -0.26 | 193.74 | 195.643 | 189.4275 | 512057 |
| 1733442000 | 191.19 | -0.66 | -0.34 | 192 | 195.64 | 190.69 | 1137544 |
| 1733355600 | 191.85 | 10.85 | 5.99 | 180.14 | 191.95 | 180.11 | 1242144 |
| 1733269200 | 181 | 4.15 | 2.35 | 176.26 | 183.2 | 173.97 | 962956 |
| 1733182800 | 176.85 | -2.39 | -1.33 | 179.46 | 179.46 | 175.63 | 642782 |
| 1732917840 | 179.24 | -3.02 | -1.66 | 182 | 182.5 | 178.69 | 346843 |
| 1732750800 | 182.26 | -0.31 | -0.17 | 182.87 | 184.68 | 181.9 | 391485 |
| 1732664400 | 182.57 | -4.56 | -2.44 | 186.21 | 187 | 182.5 | 464188 |
| 1732578000 | 187.13 | 2.89 | 1.57 | 186.28 | 191.19 | 185.44 | 1002013 |
| 1732318800 | 184.24 | 3.07 | 1.69 | 180.82 | 186.39 | 180.055 | 451543 |
| 1732232400 | 181.17 | 4.4 | 2.49 | 177.18 | 182.1 | 176.09 | 556622 |
| 1732146000 | 176.77 | 1.82 | 1.04 | 174 | 177.06 | 173.17 | 367017 |
| 1732059600 | 174.95 | -1.48 | -0.84 | 174.28 | 175.2847 | 172.3917 | 302428 |
| 1731973200 | 176.43 | 0.15 | 0.09 | 175.69 | 177.77891 | 175.29 | 445541 |
| 1731714000 | 176.28 | -2.03 | -1.14 | 178.44 | 178.45 | 173.59 | 400090 |
| 1731627600 | 178.31 | -1.54 | -0.86 | 178.47 | 181.0224 | 176.15 | 358445 |
| 1731541200 | 179.85 | -2.54 | -1.39 | 182.18 | 182.905 | 178.35 | 384902 |
| 1731454800 | 182.39 | 0.57 | 0.31 | 179.94 | 183.61 | 179.94 | 411940 |
| 1731368400 | 181.82 | 3.96 | 2.23 | 179 | 183.83 | 179 | 662153 |
| 1731109200 | 177.86 | 3.34 | 1.91 | 174.56 | 178.23 | 173.18 | 363214 |
| 1731022800 | 174.52 | -5.46 | -3.03 | 179.9 | 179.9 | 173.96 | 654715 |
| 1730936400 | 179.98 | 12.01 | 7.15 | 172.48 | 180.14 | 172.04 | 851725 |
| 1730850000 | 167.97 | 1.35 | 0.81 | 166.6 | 168.1 | 165.615 | 355027 |
| 1730763600 | 166.62 | 0.83 | 0.50 | 165.78 | 167.28 | 165.19999 | 414261 |
| 1730500800 | 165.79 | 0.1 | 0.06 | 165.94999 | 167.41999 | 165 | 370242 |
| 1730414400 | 165.69 | -3.15 | -1.87 | 168.19 | 169.51 | 165.52 | 394571 |
| 1730328000 | 168.84 | -0.37 | -0.22 | 168.5 | 170.56 | 168.5 | 314828 |
| 1730241600 | 169.21 | -1.41 | -0.83 | 169.38 | 170.86 | 168.65 | 449008 |
| 1730155200 | 170.62 | 2.4 | 1.43 | 169 | 171.87 | 169 | 339823 |
| 1729896000 | 168.22 | 0.29 | 0.17 | 168.52 | 169.36 | 167.91 | 251767 |
| 1729809600 | 167.93 | -0.57 | -0.34 | 169.06 | 170.0299 | 166.945 | 357900 |
| 1729723200 | 168.5 | -2.07 | -1.21 | 170.47 | 171.125 | 167.69999 | 475754 |
| 1729636800 | 170.57 | 3.2 | 1.91 | 167.72999 | 171.08 | 166.91999 | 433659 |
| 1729550400 | 167.37 | -5.38 | -3.11 | 172.09 | 173.37 | 167.26 | 714470 |
| 1729291200 | 172.75 | 1.51 | 0.88 | 172.11 | 173.675 | 171.09 | 432390 |
| 1729204800 | 171.24 | -0.62 | -0.36 | 172.07 | 173.72 | 170.68 | 282539 |
| 1729118400 | 171.86 | 0.85 | 0.50 | 172.07 | 172.67 | 170.53 | 439413 |
| 1729032000 | 171.01 | -2.32 | -1.34 | 173.25 | 176.1 | 170.18 | 585492 |
| 1728945600 | 173.33 | 0.53 | 0.31 | 172.04 | 173.7 | 170.81 | 430340 |
| 1728686400 | 172.8 | 2.71 | 1.59 | 169.99 | 173 | 169.99 | 506823 |
| 1728600000 | 170.09 | -0.31 | -0.18 | 170.04 | 172 | 169.101 | 408516 |
| 1728513600 | 170.4 | 0.04 | 0.02 | 170.39 | 172.2508 | 169.23 | 425122 |
| 1728427200 | 170.36 | -3.17 | -1.83 | 169.15 | 171.93 | 167.55 | 571326 |
| 1728340800 | 173.53 | 0.31 | 0.18 | 174.07 | 174.61 | 171.55 | 662272 |
| 1728081600 | 173.22 | -0.84 | -0.48 | 175.97 | 176.63 | 171.49 | 478001 |
| 1727995200 | 174.06 | -1.84 | -1.05 | 173.42 | 174.36 | 171.81 | 412082 |
| 1727908800 | 175.9 | 2.83 | 1.64 | 173.48 | 177.07 | 172.49 | 645600 |
| 1727822400 | 173.07 | -1.22 | -0.70 | 174.2 | 177.11 | 172.86 | 993753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
