Vail Resorts Inc (MTN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.16 | 10.3416856492 | 175.6 | 199.45 | 173.97 | 927757 | 189.11853838 | CS |
| 4 | 13.82 | 7.68033789041 | 179.94 | 199.45 | 172.3917 | 585616 | 184.16502349 | CS |
| 12 | 11.7166 | 6.43615753167 | 182.0434 | 199.45 | 165 | 574687 | 178.8527974 | CS |
| 26 | 19.68 | 11.3051470588 | 174.08 | 199.45 | 165 | 494800 | 178.73872295 | CS |
| 52 | -32.52 | -14.3715750398 | 226.28 | 236.92 | 165 | 519490 | 195.49565689 | CS |
| 156 | -140.91 | -42.1041623091 | 334.67 | 344.71 | 165 | 449331 | 224.59737386 | CS |
| 260 | -41.24 | -17.5489361702 | 235 | 376.24 | 129.52 | 430654 | 233.379222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727736000 | 174.29 | -6.32 | -3.50 | 180.25 | 180.826 | 173.12 | 896952 |
| 1727476800 | 180.61 | -7.34 | -3.91 | 180.47 | 182.5 | 173.44 | 1531371 |
| 1727390400 | 187.95 | 5.19 | 2.84 | 184.6 | 188.25 | 183.865 | 1253419 |
| 1727304000 | 182.76 | -5.56 | -2.95 | 189 | 189.315 | 182.69 | 761681 |
| 1727217600 | 188.32 | 1.82 | 0.98 | 188.21 | 190.92 | 187.7 | 610997 |
| 1727131200 | 186.5 | 1.5 | 0.81 | 185.19 | 187.81 | 183.36 | 437685 |
| 1726872000 | 185 | -1.97 | -1.05 | 188 | 188 | 183.41 | 1365855 |
| 1726785600 | 186.97 | 3.62 | 1.97 | 185 | 187.84 | 184.37 | 579190 |
| 1726699200 | 183.35 | 0.95 | 0.52 | 182.8 | 184.98 | 181.3401 | 411805 |
| 1726612800 | 182.4 | 1.82 | 1.01 | 183.06 | 186.62 | 181.39 | 425373 |
| 1726526400 | 180.58 | 0.58 | 0.32 | 180.67 | 182.47 | 179.45 | 333855 |
| 1726267200 | 180 | 1.79 | 1.00 | 179.07 | 180.775 | 178 | 366657 |
| 1726180800 | 178.21 | 1.52 | 0.86 | 177.49 | 178.26 | 176.42 | 277006 |
| 1726094400 | 176.69 | -2.41 | -1.35 | 179 | 179.335 | 176.21 | 435577 |
| 1726008000 | 179.1 | -1.28 | -0.71 | 180.59 | 181.365 | 176.59 | 385818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
