Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vail Resorts (NY: MTN )

222.83 +2.65 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 179.01 179.14 175.03 178.16 336,936 -0.94(-0.52%)
Jul 30, 2020 178.37 180.69 176.92 179.10 323,151 -1.74(-0.96%)
Jul 29, 2020 178.81 181.67 178.14 180.84 253,117 +3.20(+1.80%)
Jul 28, 2020 174.17 179.96 174.17 177.64 252,180 +2.44(+1.39%)
Jul 27, 2020 179.13 179.18 174.15 175.20 395,575 -4.70(-2.61%)
Jul 24, 2020 179.55 181.41 177.71 179.90 322,816 -1.27(-0.70%)
Jul 23, 2020 180.91 182.58 180.26 181.17 282,185 -0.97(-0.53%)
Jul 22, 2020 180.15 183.31 179.26 182.14 261,376 +1.13(+0.63%)
Jul 21, 2020 179.94 181.69 179.84 181.01 367,606 +1.17(+0.65%)
Jul 20, 2020 175.76 180.99 174.75 179.84 415,832 +2.97(+1.68%)
Jul 17, 2020 176.50 178.06 174.16 176.87 433,943 -0.33(-0.19%)
Jul 16, 2020 173.50 177.57 171.90 177.20 439,533 +1.85(+1.05%)
Jul 15, 2020 170.69 175.91 170.69 175.36 357,228 +9.81(+5.92%)
Jul 14, 2020 164.37 165.87 162.94 165.55 399,804 -0.14(-0.08%)
Jul 13, 2020 170.68 171.71 165.57 165.69 242,452 -3.41(-2.01%)
Jul 10, 2020 163.44 169.25 163.44 169.09 185,067 +4.94(+3.01%)
Jul 09, 2020 167.74 168.07 161.78 164.15 463,427 -3.41(-2.04%)
Jul 08, 2020 166.43 168.04 164.65 167.56 255,934 +2.23(+1.35%)
Jul 07, 2020 170.18 171.63 165.15 165.34 426,240 -7.05(-4.09%)
Jul 06, 2020 172.06 173.40 169.42 172.39 270,024 +2.78(+1.64%)
Jul 02, 2020 170.90 174.29 168.74 169.61 369,164 -0.39(-0.23%)
Jul 01, 2020 169.35 173.34 168.29 170.00 439,153 +1.00(+0.59%)
Jun 30, 2020 163.75 170.01 163.17 168.99 452,697 +4.77(+2.90%)
Jun 29, 2020 164.09 165.52 160.40 164.22 350,103 +0.76(+0.47%)
Jun 26, 2020 168.47 169.22 161.58 163.46 1,148,021 -6.08(-3.58%)
Jun 25, 2020 166.14 169.87 165.38 169.54 471,155 +2.54(+1.52%)
Jun 24, 2020 173.46 174.53 165.23 167.00 596,643 -9.45(-5.36%)
Jun 23, 2020 173.97 176.56 172.29 176.45 421,468 +2.76(+1.59%)
Jun 22, 2020 168.67 174.01 166.88 173.70 399,239 +4.53(+2.68%)
Jun 19, 2020 173.06 174.31 168.17 169.17 699,203 -1.22(-0.71%)
Jun 18, 2020 170.56 174.27 169.93 170.38 381,284 -1.88(-1.09%)
Jun 17, 2020 175.03 175.24 170.03 172.27 393,244 -1.96(-1.12%)
Jun 16, 2020 177.34 178.53 170.70 174.23 418,728 +2.28(+1.33%)
Jun 15, 2020 165.16 172.32 164.50 171.94 409,988 +1.05(+0.61%)
Jun 12, 2020 171.48 172.06 166.03 170.90 601,549 +4.99(+3.01%)
Jun 11, 2020 167.00 168.32 160.97 165.90 561,115 -9.51(-5.42%)
Jun 10, 2020 174.19 178.05 167.96 175.41 553,176 +0.46(+0.27%)
Jun 09, 2020 179.06 180.61 174.71 174.95 650,308 -5.72(-3.17%)
Jun 08, 2020 186.10 187.19 180.41 180.67 814,602 -1.86(-1.02%)
Jun 05, 2020 196.51 202.25 181.68 182.54 1,068,799 -9.48(-4.94%)
Jun 04, 2020 188.68 193.21 183.95 192.02 529,966 +4.63(+2.47%)
Jun 03, 2020 183.89 189.90 183.89 187.39 382,466 +5.01(+2.75%)
Jun 02, 2020 181.11 183.17 178.55 182.38 432,654 +2.63(+1.47%)
Jun 01, 2020 183.69 184.46 178.82 179.75 654,119 -4.26(-2.31%)
May 29, 2020 183.26 184.39 180.13 184.00 496,459 -1.11(-0.60%)
May 28, 2020 191.32 192.86 184.97 185.12 398,870 -6.88(-3.59%)
May 27, 2020 186.72 192.61 182.70 192.00 507,457 +9.18(+5.02%)
May 26, 2020 187.90 189.42 179.62 182.83 640,178 +1.97(+1.09%)
May 22, 2020 179.21 181.08 176.90 180.86 302,984 +1.90(+1.06%)
May 21, 2020 177.06 179.42 173.15 178.96 369,011 +2.99(+1.70%)
May 20, 2020 179.00 181.92 170.35 175.97 631,820 +1.05(+0.60%)
May 19, 2020 175.57 178.69 171.64 174.92 469,727 -0.47(-0.27%)
May 18, 2020 162.37 176.17 162.37 175.40 674,793 +18.67(+11.91%)
May 15, 2020 151.65 158.69 150.04 156.73 428,338 +4.05(+2.65%)
May 14, 2020 148.44 153.04 143.05 152.68 444,146 +1.32(+0.87%)
May 13, 2020 154.13 155.96 149.76 151.37 739,273 -3.34(-2.16%)
May 12, 2020 164.55 164.68 154.24 154.71 331,919 -8.71(-5.33%)
May 11, 2020 164.32 166.47 162.16 163.42 370,843 -1.76(-1.07%)
May 08, 2020 161.53 165.65 160.39 165.18 347,284 +6.06(+3.81%)
May 07, 2020 157.35 159.33 155.86 159.12 898,102 +4.09(+2.64%)
May 06, 2020 154.99 156.79 152.62 155.03 289,052 +1.85(+1.21%)
May 05, 2020 158.28 159.80 152.29 153.18 368,761 -4.21(-2.68%)
May 04, 2020 152.20 157.60 151.67 157.40 328,547 +1.61(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.