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 | -4.86 | -2.86235938512 | 169.79 | 170.74 | 164.35 | 373111 | 166.31622581 | CS |
| 4 | -13.44 | -7.53489936649 | 178.37 | 180.5553 | 164.35 | 540589 | 170.70615867 | CS |
| 12 | -15.89 | -8.7877447185 | 180.82 | 199.45 | 164.35 | 602993 | 181.01331323 | CS |
| 26 | -5.54 | -3.24983868129 | 170.47 | 199.45 | 164.35 | 534275 | 179.11180482 | CS |
| 52 | -58.98 | -26.3409405565 | 223.91 | 236.92 | 164.35 | 548046 | 189.42033185 | CS |
| 156 | -106.48 | -39.2321579898 | 271.41 | 280.5 | 164.35 | 455642 | 217.30244546 | CS |
| 260 | -82.86 | -33.4396061181 | 247.79 | 376.24 | 129.52 | 438457 | 230.62892396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 164.93 | -1.14 | -0.69 | 167.19999 | 168.45 | 164.65 | 398499 |
| 1739490000 | 166.07 | 0.64 | 0.39 | 166.56 | 166.88999 | 164.56 | 349543 |
| 1739403600 | 165.43 | -0.9 | -0.54 | 165 | 166.83 | 164.85 | 344658 |
| 1739317200 | 166.33 | 0.46 | 0.28 | 165 | 167.12 | 164.35 | 379908 |
| 1739230800 | 165.87 | -1.81 | -1.08 | 169 | 169 | 165.41 | 382916 |
| 1738971600 | 167.68 | -1.76 | -1.04 | 169.79 | 170.74 | 167.05 | 401509 |
| 1738885200 | 169.44 | 2.88 | 1.73 | 167.03 | 173.21 | 166.63999 | 615550 |
| 1738798800 | 166.56 | -0.91 | -0.54 | 167.46 | 167.935 | 166.04 | 286592 |
| 1738712400 | 167.47 | -0.68 | -0.40 | 168.93 | 169.35 | 167.01 | 435064 |
| 1738626000 | 168.15 | -1.97 | -1.16 | 167.49 | 170.04 | 166 | 455016 |
| 1738366800 | 170.12 | -1.88 | -1.09 | 171.9 | 172.82 | 169.66 | 415918 |
| 1738280400 | 172 | 4.39 | 2.62 | 168.57 | 172.39 | 167.24 | 537408 |
| 1738194000 | 167.61 | -2.18 | -1.28 | 170 | 170.6272 | 166.83 | 422979 |
| 1738107600 | 169.79 | -6.21 | -3.53 | 174.38 | 177.34 | 169.39 | 749329 |
| 1738021200 | 176 | 9.3 | 5.58 | 171 | 178.46 | 170.595 | 1214835 |
| 1737762000 | 166.69999 | -3.32 | -1.95 | 168.6 | 170.78 | 165.51 | 490933 |
| 1737675600 | 170.02 | 0 | 0.00 | 170.02 | 170.02 | 170.02 | 0 |
| 1737589200 | 170.02 | -8.31 | -4.66 | 176.86 | 178.17 | 169.94 | 711506 |
| 1737502800 | 178.33 | 1.12 | 0.63 | 178.42 | 179.505 | 175.18 | 635541 |
| 1737157200 | 177.21 | -2.84 | -1.58 | 178.37 | 180.5553 | 174.89 | 851158 |
| 1737070800 | 180.05 | -4.67 | -2.53 | 184.18 | 185.41 | 177.79 | 1137004 |
| 1736984400 | 184.72 | 1.05 | 0.57 | 187.07 | 187.42 | 184.72 | 516675 |
| 1736898000 | 183.67 | 2.66 | 1.47 | 182.95 | 184.98 | 182.205 | 450507 |
| 1736811600 | 181.01 | 1.6 | 0.89 | 178.25 | 181.19 | 177.165 | 500987 |
| 1736552400 | 179.41 | -0.73 | -0.41 | 177.73 | 180.55 | 176.77 | 488534 |
| 1736379600 | 180.14 | 3.04 | 1.72 | 181.145 | 181.145 | 177.2825 | 708609 |
| 1736293200 | 177.1 | -1.57 | -0.88 | 179.8 | 182.0904 | 175.65 | 557552 |
| 1736206800 | 178.67 | -0.27 | -0.15 | 178.505 | 181.56 | 177.86 | 568302 |
| 1735947600 | 178.94 | 3.78 | 2.16 | 174.815 | 179.98 | 173.5431 | 736885 |
| 1735861200 | 175.16 | -12.29 | -6.56 | 187.655 | 187.655 | 175.04 | 1196986 |
| 1735688400 | 187.45 | -2.36 | -1.24 | 190.21 | 191.4219 | 186.46 | 404358 |
| 1735602000 | 189.81 | -0.65 | -0.34 | 188.1 | 191.27 | 186.68 | 549596 |
| 1735342800 | 190.46 | -0.7 | -0.37 | 190.5977 | 191.3 | 188.1111 | 305451 |
| 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 | 185.75 | 632910 |
| 1734738000 | 184.32 | 2.59 | 1.43 | 181.98 | 187.61 | 181.86 | 989118 |
| 1734651600 | 181.73 | -0.4 | -0.22 | 184 | 184.38 | 180.84 | 414404 |
| 1734565200 | 182.13 | -7.06 | -3.73 | 188.76 | 191.59 | 181.475 | 518013 |
| 1734478800 | 189.19 | -2.06 | -1.08 | 190.86 | 191.8 | 188.32 | 355611 |
| 1734392400 | 191.25 | 0.83 | 0.44 | 190.15 | 194.47 | 190.13 | 404780 |
| 1734133200 | 190.42 | -3.49 | -1.80 | 192.66 | 193.8 | 187.99 | 484561 |
| 1734046800 | 193.91 | 1.34 | 0.70 | 193.92 | 196.64 | 193.48 | 633796 |
| 1733960400 | 192.57 | -2.87 | -1.47 | 195.535 | 196.402 | 192.415 | 514720 |
| 1733874000 | 195.44 | 4.77 | 2.50 | 195.06 | 199.45 | 187.0586 | 1117463 |
| 1733787600 | 190.67 | -0.03 | -0.02 | 189.93 | 193.5299 | 189.93 | 814607 |
| 1733528400 | 190.7 | -0.49 | -0.26 | 193.435 | 195.643 | 189.4275 | 499329 |
| 1733442000 | 191.19 | -0.66 | -0.34 | 192.51 | 195.64 | 190.69 | 1130970 |
| 1733355600 | 191.85 | 10.85 | 5.99 | 180.475 | 191.95 | 180.285 | 1236389 |
| 1733269200 | 181 | 4.15 | 2.35 | 175.6 | 183.2 | 173.97 | 957489 |
| 1733182800 | 176.85 | -2.39 | -1.33 | 179.03 | 179.03 | 175.63 | 640763 |
| 1732917840 | 179.24 | -3.02 | -1.66 | 182.25 | 182.5 | 178.69 | 343686 |
| 1732750800 | 182.26 | -0.31 | -0.17 | 183.5 | 184.68 | 181.9 | 389798 |
| 1732664400 | 182.57 | -4.56 | -2.44 | 186.5 | 186.6 | 182.5 | 461896 |
| 1732578000 | 187.13 | 2.89 | 1.57 | 187.975 | 191.19 | 185.44 | 999845 |
| 1732318800 | 184.24 | 3.07 | 1.69 | 180.93 | 186.39 | 180.93 | 446437 |
| 1732232400 | 181.17 | 4.4 | 2.49 | 176.945 | 182.1 | 176.09 | 554089 |
| 1732146000 | 176.77 | 1.82 | 1.04 | 174.15 | 177.06 | 173.93 | 364270 |
| 1732059600 | 174.95 | -1.48 | -0.84 | 175.08 | 175.2847 | 172.3917 | 298553 |
| 1731973200 | 176.43 | 0.15 | 0.09 | 175.935 | 177.77891 | 175.29 | 441484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
