Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • 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 (%)
Mar 28, 2024 220.20 224.12 219.23 222.83 347,709 +2.65(+1.20%)
Mar 27, 2024 217.74 220.27 217.08 220.18 349,908 +1.46(+0.67%)
Mar 26, 2024 221.73 221.73 217.81 218.72 426,373 -0.05(-0.02%)
Mar 25, 2024 221.31 221.31 217.76 218.77 432,334 -2.73(-1.23%)
Mar 22, 2024 225.14 225.14 220.94 221.50 277,373 -2.33(-1.04%)
Mar 21, 2024 226.74 227.70 222.87 223.83 305,019 -2.62(-1.16%)
Mar 20, 2024 225.25 228.59 224.96 226.45 368,979 +1.51(+0.67%)
Mar 19, 2024 223.83 226.84 223.27 224.94 462,898 +1.71(+0.77%)
Mar 18, 2024 219.85 225.15 219.85 223.23 728,092 +4.51(+2.06%)
Mar 15, 2024 219.37 223.03 218.21 218.72 1,933,133 -2.09(-0.95%)
Mar 14, 2024 219.07 221.84 218.90 220.81 554,506 -0.68(-0.31%)
Mar 13, 2024 227.56 230.60 221.13 221.49 482,868 -4.76(-2.10%)
Mar 12, 2024 215.00 229.44 215.00 226.25 1,004,957 +1.62(+0.72%)
Mar 11, 2024 224.55 228.90 224.24 224.63 677,230 +0.87(+0.39%)
Mar 08, 2024 221.90 225.79 218.15 223.76 720,663 -2.32(-1.03%)
Mar 07, 2024 229.08 229.34 225.53 226.08 461,490 -2.63(-1.15%)
Mar 06, 2024 230.19 235.81 228.07 228.71 1,020,082 +9.65(+4.41%)
Mar 05, 2024 218.22 221.91 215.74 219.06 547,991 +1.13(+0.52%)
Mar 04, 2024 229.46 229.46 216.04 217.93 865,321 -12.62(-5.47%)
Mar 01, 2024 230.00 230.92 227.30 230.55 381,129 +0.24(+0.10%)
Feb 29, 2024 230.66 231.51 229.29 230.31 516,867 +0.30(+0.13%)
Feb 28, 2024 226.83 230.50 226.65 230.01 268,589 +0.97(+0.42%)
Feb 27, 2024 227.96 230.38 227.94 229.04 241,807 +1.55(+0.68%)
Feb 26, 2024 234.22 234.22 226.55 227.49 331,140 -7.49(-3.19%)
Feb 23, 2024 236.17 236.63 233.15 234.98 286,614 -1.87(-0.79%)
Feb 22, 2024 232.71 236.92 231.33 236.85 398,812 +6.59(+2.86%)
Feb 21, 2024 228.54 230.67 227.94 230.26 320,675 +2.12(+0.93%)
Feb 20, 2024 224.69 228.63 224.41 228.14 368,258 +2.66(+1.18%)
Feb 16, 2024 226.07 228.12 225.41 225.48 277,526 -2.59(-1.14%)
Feb 15, 2024 224.56 229.26 224.56 228.07 236,751 +3.87(+1.73%)
Feb 14, 2024 223.91 224.21 220.00 224.20 278,546 +1.62(+0.73%)
Feb 13, 2024 223.36 224.13 220.19 222.58 299,856 -5.21(-2.29%)
Feb 12, 2024 223.95 228.72 223.95 227.79 347,180 +3.73(+1.66%)
Feb 09, 2024 221.17 224.56 220.65 224.06 258,936 +2.30(+1.04%)
Feb 08, 2024 222.89 223.16 219.58 221.76 241,991 +0.51(+0.23%)
Feb 07, 2024 220.00 223.12 219.26 221.25 223,633 -0.20(-0.09%)
Feb 06, 2024 220.92 223.51 219.94 221.45 464,546 +1.32(+0.60%)
Feb 05, 2024 220.65 221.47 218.46 220.13 283,038 -2.25(-1.01%)
Feb 02, 2024 220.26 224.47 216.78 222.38 341,042 +0.33(+0.15%)
Feb 01, 2024 222.43 222.59 217.14 222.05 504,018 +0.05(+0.02%)
Jan 31, 2024 220.83 224.24 219.31 222.00 517,539 +1.05(+0.48%)
Jan 30, 2024 221.70 223.35 220.90 220.95 303,776 -2.58(-1.15%)
Jan 29, 2024 227.75 227.75 219.91 223.53 389,793 -4.55(-1.99%)
Jan 26, 2024 227.00 228.12 225.76 228.08 311,825 +2.15(+0.95%)
Jan 25, 2024 226.80 228.37 225.04 225.93 381,188 +1.42(+0.63%)
Jan 24, 2024 227.66 227.66 223.92 224.51 363,797 -1.20(-0.53%)
Jan 23, 2024 224.81 226.29 224.20 225.71 239,923 +1.52(+0.68%)
Jan 22, 2024 225.13 226.98 222.25 224.19 457,001 +1.03(+0.46%)
Jan 19, 2024 222.58 223.64 219.56 223.16 511,247 +1.08(+0.49%)
Jan 18, 2024 215.14 222.55 215.14 222.08 947,771 +7.97(+3.72%)
Jan 17, 2024 209.66 214.11 209.66 214.11 349,686 +2.27(+1.07%)
Jan 16, 2024 215.01 215.01 210.98 211.84 445,952 -4.68(-2.16%)
Jan 12, 2024 214.75 217.48 213.73 216.52 404,490 +2.50(+1.17%)
Jan 11, 2024 215.00 215.58 212.69 214.02 333,371 -0.76(-0.35%)
Jan 10, 2024 211.43 214.79 210.12 214.78 287,542 +3.35(+1.58%)
Jan 09, 2024 212.00 213.02 210.56 211.43 343,433 -2.37(-1.11%)
Jan 08, 2024 209.02 213.81 208.16 213.80 432,653 +3.66(+1.74%)
Jan 05, 2024 208.31 213.55 208.31 210.14 378,869 +0.36(+0.17%)
Jan 04, 2024 207.36 210.50 206.50 209.78 659,989 +2.88(+1.39%)
Jan 03, 2024 209.13 209.81 204.90 206.90 625,744 -4.05(-1.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.