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 )

345.54 USD -5.51 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 353.04 355.15 344.52 345.54 142,076 -5.51(-1.57%)
Oct 26, 2021 355.00 351.05 118,392 -1.11(-0.32%)
Oct 25, 2021 353.93 360.55 351.02 352.16 139,017 -2.33(-0.66%)
Oct 22, 2021 347.36 354.94 346.05 354.49 245,358 +8.14(+2.35%)
Oct 21, 2021 346.42 348.61 344.82 346.35 115,432 +0.53(+0.15%)
Oct 20, 2021 350.00 350.58 345.50 345.82 135,426 -4.30(-1.23%)
Oct 19, 2021 345.58 350.21 343.52 350.12 262,183 +7.32(+2.14%)
Oct 18, 2021 335.33 343.60 332.80 342.80 190,896 +6.35(+1.89%)
Oct 15, 2021 337.84 340.52 334.68 336.45 213,905 +0.02(+0.01%)
Oct 14, 2021 337.73 340.42 335.98 336.43 174,195 -0.21(-0.06%)
Oct 13, 2021 339.61 339.61 334.15 336.64 177,279 -2.73(-0.80%)
Oct 12, 2021 338.45 340.98 336.71 339.37 219,658 +0.13(+0.04%)
Oct 11, 2021 343.84 347.51 339.11 339.24 155,315 -4.40(-1.28%)
Oct 08, 2021 345.78 348.06 342.20 343.64 209,184 -1.49(-0.43%)
Oct 07, 2021 344.46 349.60 342.52 345.13 178,485 +2.25(+0.66%)
Oct 06, 2021 340.76 344.13 338.03 342.88 292,465 +0.26(+0.08%)
Oct 05, 2021 345.35 347.86 338.65 342.62 315,219 -0.86(-0.25%)
Oct 04, 2021 348.74 349.97 339.50 343.48 399,792 -5.52(-1.58%)
Oct 01, 2021 336.78 351.56 336.78 349.00 451,910 +14.95(+4.48%)
Sep 30, 2021 343.75 344.04 332.45 334.05 364,929 -8.54(-2.49%)
Sep 29, 2021 345.00 345.00 338.14 342.59 285,903 -0.22(-0.06%)
Sep 28, 2021 347.00 347.00 339.10 342.81 509,616 -1.20(-0.35%)
Sep 27, 2021 353.38 353.90 338.67 344.01 648,681 -7.84(-2.23%)
Sep 24, 2021 323.00 352.38 323.00 351.85 1,222,424 +24.14(+7.37%)
Sep 23, 2021 324.18 330.78 321.97 327.71 667,889 +6.20(+1.93%)
Sep 22, 2021 312.75 324.51 312.75 321.51 509,095 +7.83(+2.50%)
Sep 21, 2021 315.45 317.49 311.16 313.68 586,736 +3.80(+1.23%)
Sep 20, 2021 305.00 311.81 305.00 309.88 520,549 +1.38(+0.45%)
Sep 17, 2021 301.81 309.22 298.69 308.50 751,179 +7.50(+2.49%)
Sep 16, 2021 292.70 302.01 291.57 301.00 398,134 +9.88(+3.39%)
Sep 15, 2021 297.35 298.28 290.55 291.12 473,020 -7.13(-2.39%)
Sep 14, 2021 298.15 299.78 294.43 298.25 221,726 +0.07(+0.02%)
Sep 13, 2021 301.06 301.98 295.49 298.18 199,815 -1.89(-0.63%)
Sep 10, 2021 301.38 301.38 293.03 300.07 319,676 +0.46(+0.15%)
Sep 09, 2021 292.30 302.65 291.44 299.61 270,447 +7.08(+2.42%)
Sep 08, 2021 300.10 301.82 288.40 292.53 338,431 -6.78(-2.27%)
Sep 07, 2021 290.94 299.38 289.73 299.31 357,901 +7.73(+2.65%)
Sep 03, 2021 296.01 296.68 289.72 291.58 219,784 -4.20(-1.42%)
Sep 02, 2021 305.00 305.00 295.11 295.78 307,956 -9.55(-3.13%)
Sep 01, 2021 306.87 308.64 304.15 305.33 227,054 +0.48(+0.16%)
Aug 31, 2021 304.35 306.31 304.09 304.85 376,318 +1.74(+0.57%)
Aug 30, 2021 304.39 305.01 300.18 303.11 229,222 -1.33(-0.44%)
Aug 27, 2021 300.00 306.57 299.20 304.44 203,050 +5.25(+1.75%)
Aug 26, 2021 298.63 303.15 296.98 299.19 262,252 +0.59(+0.20%)
Aug 25, 2021 295.41 299.49 295.01 298.60 121,627 +3.20(+1.08%)
Aug 24, 2021 293.83 298.53 293.83 295.40 195,060 +3.07(+1.05%)
Aug 23, 2021 288.33 292.96 287.62 292.33 210,726 +4.89(+1.70%)
Aug 20, 2021 284.59 289.85 283.14 287.44 248,599 +2.16(+0.76%)
Aug 19, 2021 284.03 287.02 280.27 285.28 326,848 -1.67(-0.58%)
Aug 18, 2021 287.85 289.38 283.61 286.95 291,756 -1.75(-0.61%)
Aug 17, 2021 294.13 297.07 287.76 288.70 215,412 -8.37(-2.82%)
Aug 16, 2021 296.11 297.91 293.01 297.07 171,666 -1.64(-0.55%)
Aug 13, 2021 297.52 299.88 293.14 298.71 184,966 +1.18(+0.40%)
Aug 12, 2021 299.87 301.80 297.37 297.53 292,410 -4.39(-1.45%)
Aug 11, 2021 304.60 306.17 298.92 301.92 172,325 -2.00(-0.66%)
Aug 10, 2021 302.82 305.20 301.30 303.92 107,858 +2.37(+0.79%)
Aug 09, 2021 304.32 304.32 300.01 301.55 152,611 -4.46(-1.46%)
Aug 06, 2021 308.56 309.82 303.42 306.01 164,530 -0.54(-0.18%)
Aug 05, 2021 300.90 306.66 300.49 306.55 175,682 +6.56(+2.19%)
Aug 04, 2021 298.23 300.80 297.39 299.99 209,572 -0.92(-0.31%)
Aug 03, 2021 305.18 305.18 297.11 300.91 157,067 -3.00(-0.99%)
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.