Vail Resorts, Inc. - Price History
Monthly price history for MTN (Vail Resorts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2023 | 221.61 USD | 221.61 USD |
| November 2023 | 217.31 USD | 217.31 USD |
| October 2023 | 212.25 USD | 212.25 USD |
| September 2023 | 219.73 USD | 221.89 USD |
| August 2023 | 224.11 USD | 226.32 USD |
| July 2023 | 233.19 USD | 235.49 USD |
| June 2023 | 249.31 USD | 251.76 USD |
| May 2023 | 238.79 USD | 243.20 USD |
| April 2023 | 236.16 USD | 240.52 USD |
| March 2023 | 229.45 USD | 233.68 USD |
| February 2023 | 227.11 USD | 233.49 USD |
| January 2023 | 255.17 USD | 262.34 USD |
| December 2022 | 231.83 USD | 238.35 USD |
| November 2022 | 248.52 USD | 257.54 USD |
| October 2022 | 211.46 USD | 219.13 USD |
| September 2022 | 206.23 USD | 215.64 USD |
| August 2022 | 214.87 USD | 224.68 USD |
| July 2022 | 226.78 USD | 237.13 USD |
| June 2022 | 208.53 USD | 218.05 USD |
| May 2022 | 239.16 USD | 252.21 USD |
| April 2022 | 241.01 USD | 254.16 USD |
| March 2022 | 246.80 USD | 260.27 USD |
| February 2022 | 245.25 USD | 260.55 USD |
| January 2022 | 260.82 USD | 277.10 USD |
| December 2021 | 314.34 USD | 327.90 USD |
| November 2021 | 317.15 USD | 331.71 USD |
| October 2021 | 329.58 USD | 344.71 USD |
| September 2021 | 318.58 USD | 334.05 USD |
| August 2021 | 290.73 USD | 304.85 USD |
| July 2021 | 291.07 USD | 305.20 USD |
| June 2021 | 301.86 USD | 316.52 USD |
| May 2021 | 311.74 USD | 326.88 USD |
| April 2021 | 310.10 USD | 325.16 USD |
| March 2021 | 278.15 USD | 291.66 USD |
| February 2021 | 294.86 USD | 309.18 USD |
| January 2021 | 249.05 USD | 265.96 USD |
| December 2020 | 261.22 USD | 278.96 USD |
| November 2020 | 258.30 USD | 275.84 USD |
| October 2020 | 217.28 USD | 232.04 USD |
| September 2020 | 200.36 USD | 213.97 USD |
| August 2020 | 203.83 USD | 217.67 USD |
| July 2020 | 179.82 USD | 192.03 USD |
| June 2020 | 170.57 USD | 182.15 USD |
| May 2020 | 185.72 USD | 198.33 USD |
| April 2020 | 160.13 USD | 171.00 USD |
| March 2020 | 138.32 USD | 147.71 USD |
| February 2020 | 196.63 USD | 212.61 USD |
| January 2020 | 216.89 USD | 234.51 USD |
| December 2019 | 221.81 USD | 239.83 USD |
| November 2019 | 222.82 USD | 242.67 USD |
| October 2019 | 213.37 USD | 232.37 USD |
| September 2019 | 207.36 USD | 227.56 USD |
| August 2019 | 215.30 USD | 236.28 USD |
| July 2019 | 224.63 USD | 246.52 USD |
| June 2019 | 203.37 USD | 223.18 USD |
| May 2019 | 194.50 USD | 215.11 USD |
| April 2019 | 206.92 USD | 228.85 USD |
| March 2019 | 196.48 USD | 217.30 USD |
| February 2019 | 186.85 USD | 208.39 USD |
| January 2019 | 168.80 USD | 188.26 USD |
| December 2018 | 189.03 USD | 210.82 USD |
| November 2018 | 248.50 USD | 279.18 USD |
| October 2018 | 223.70 USD | 251.32 USD |
| September 2018 | 242.85 USD | 274.42 USD |
| August 2018 | 268.63 USD | 298.05 USD |
| July 2018 | 245.02 USD | 276.87 USD |
| June 2018 | 242.64 USD | 274.19 USD |
| May 2018 | 211.95 USD | 240.79 USD |
| April 2018 | 201.85 USD | 229.31 USD |
| March 2018 | 195.15 USD | 221.70 USD |
| February 2018 | 180.02 USD | 205.87 USD |
| January 2018 | 191.12 USD | 218.56 USD |
| December 2017 | 185.80 USD | 212.47 USD |
| November 2017 | 195.93 USD | 225.16 USD |
| October 2017 | 199.29 USD | 229.02 USD |
| September 2017 | 197.54 USD | 228.12 USD |
| August 2017 | 197.39 USD | 227.95 USD |
| July 2017 | 182.51 USD | 210.76 USD |
| June 2017 | 175.64 USD | 202.83 USD |
| May 2017 | 184.30 USD | 213.90 USD |
| April 2017 | 170.31 USD | 197.66 USD |
| March 2017 | 165.35 USD | 191.90 USD |
| February 2017 | 155.23 USD | 181.18 USD |
| January 2017 | 146.97 USD | 171.54 USD |
| December 2016 | 138.21 USD | 161.31 USD |
| November 2016 | 135.04 USD | 158.40 USD |
| October 2016 | 135.93 USD | 159.44 USD |
| September 2016 | 133.05 USD | 156.88 USD |
| August 2016 | 134.37 USD | 158.43 USD |
| July 2016 | 121.34 USD | 143.07 USD |
| June 2016 | 117.24 USD | 138.23 USD |
| May 2016 | 110.68 USD | 131.25 USD |
| April 2016 | 109.32 USD | 129.64 USD |
| March 2016 | 112.74 USD | 133.70 USD |
| February 2016 | 106.75 USD | 127.41 USD |
| January 2016 | 104.73 USD | 125.00 USD |
| December 2015 | 107.24 USD | 127.99 USD |
| November 2015 | 100.54 USD | 120.60 USD |
| October 2015 | 95.18 USD | 114.17 USD |
| September 2015 | 86.75 USD | 104.68 USD |
| August 2015 | 89.43 USD | 107.91 USD |
| July 2015 | 90.90 USD | 109.69 USD |
| June 2015 | 90.50 USD | 109.20 USD |
| May 2015 | 85.48 USD | 103.74 USD |
| April 2015 | 81.75 USD | 99.21 USD |
| March 2015 | 85.22 USD | 103.42 USD |
| February 2015 | 71.90 USD | 87.81 USD |
| January 2015 | 71.86 USD | 87.76 USD |
| December 2014 | 74.62 USD | 91.13 USD |
| November 2014 | 71.43 USD | 87.64 USD |
| October 2014 | 70.39 USD | 86.36 USD |
| September 2014 | 70.37 USD | 86.76 USD |
| August 2014 | 64.47 USD | 79.49 USD |
| July 2014 | 61.24 USD | 75.50 USD |
| June 2014 | 62.60 USD | 77.18 USD |
| May 2014 | 56.21 USD | 69.69 USD |
| April 2014 | 55.84 USD | 69.23 USD |
| March 2014 | 56.22 USD | 69.70 USD |
| February 2014 | 56.38 USD | 70.32 USD |
| January 2014 | 54.64 USD | 68.15 USD |
| December 2013 | 60.32 USD | 75.23 USD |
| November 2013 | 60.60 USD | 75.79 USD |
| October 2013 | 56.33 USD | 70.45 USD |
| September 2013 | 55.31 USD | 69.38 USD |
| August 2013 | 54.21 USD | 68.00 USD |
| July 2013 | 53.39 USD | 66.98 USD |
| June 2013 | 49.04 USD | 61.52 USD |
| May 2013 | 50.89 USD | 64.05 USD |
| April 2013 | 47.91 USD | 60.30 USD |
| March 2013 | 49.52 USD | 62.32 USD |
| February 2013 | 43.75 USD | 55.24 USD |
| January 2013 | 41.85 USD | 52.85 USD |
| December 2012 | 42.83 USD | 54.09 USD |
| November 2012 | 44.44 USD | 56.32 USD |
| October 2012 | 44.81 USD | 56.78 USD |
| September 2012 | 45.34 USD | 57.65 USD |
| August 2012 | 40.55 USD | 51.55 USD |
| July 2012 | 39.04 USD | 49.64 USD |
| June 2012 | 39.39 USD | 50.08 USD |
| May 2012 | 34.06 USD | 43.47 USD |
| April 2012 | 31.95 USD | 40.78 USD |
| March 2012 | 33.89 USD | 43.25 USD |
| February 2012 | 32.85 USD | 42.10 USD |
| January 2012 | 34.03 USD | 43.61 USD |
| December 2011 | 33.05 USD | 42.36 USD |
| November 2011 | 34.60 USD | 44.50 USD |
| October 2011 | 34.64 USD | 44.56 USD |
| September 2011 | 29.27 USD | 37.79 USD |
| August 2011 | 31.31 USD | 40.43 USD |
| July 2011 | 35.43 USD | 45.75 USD |
| June 2011 | 35.80 USD | 46.22 USD |
| May 2011 | 37.56 USD | 48.65 USD |
| April 2011 | 37.82 USD | 48.99 USD |
| March 2011 | 37.64 USD | 48.76 USD |
| February 2011 | 37.67 USD | 48.80 USD |
| January 2011 | 37.09 USD | 48.05 USD |
| December 2010 | 40.17 USD | 52.04 USD |
| November 2010 | 34.95 USD | 45.28 USD |
| October 2010 | 31.31 USD | 40.56 USD |
| September 2010 | 28.96 USD | 37.52 USD |
| August 2010 | 25.50 USD | 33.03 USD |
| July 2010 | 29.24 USD | 37.88 USD |
| June 2010 | 26.95 USD | 34.91 USD |
| May 2010 | 32.12 USD | 41.61 USD |
| April 2010 | 35.23 USD | 45.64 USD |
| March 2010 | 30.95 USD | 40.09 USD |
| February 2010 | 27.80 USD | 36.01 USD |
| January 2010 | 26.01 USD | 33.70 USD |
| December 2009 | 29.18 USD | 37.80 USD |
| November 2009 | 29.94 USD | 38.79 USD |
| October 2009 | 26.59 USD | 34.44 USD |
| September 2009 | 25.89 USD | 33.54 USD |
| August 2009 | 25.57 USD | 33.12 USD |
| July 2009 | 22.09 USD | 28.61 USD |
| June 2009 | 20.70 USD | 26.82 USD |
| May 2009 | 21.22 USD | 27.49 USD |
| April 2009 | 22.54 USD | 29.20 USD |
| March 2009 | 15.77 USD | 20.43 USD |
| February 2009 | 14.57 USD | 18.88 USD |
| January 2009 | 18.00 USD | 23.32 USD |
| December 2008 | 20.53 USD | 26.60 USD |
| November 2008 | 16.79 USD | 21.75 USD |
| October 2008 | 25.68 USD | 33.26 USD |
| September 2008 | 26.98 USD | 34.95 USD |
| August 2008 | 33.96 USD | 43.99 USD |
| July 2008 | 31.17 USD | 40.38 USD |
| June 2008 | 33.06 USD | 42.83 USD |
| May 2008 | 38.44 USD | 49.79 USD |
| April 2008 | 37.69 USD | 48.83 USD |
| March 2008 | 37.28 USD | 48.29 USD |
| February 2008 | 34.93 USD | 45.25 USD |
| January 2008 | 36.37 USD | 47.12 USD |
| December 2007 | 41.54 USD | 53.81 USD |
| November 2007 | 42.85 USD | 55.51 USD |
| October 2007 | 46.85 USD | 60.69 USD |
| September 2007 | 48.08 USD | 62.29 USD |
| August 2007 | 44.14 USD | 57.18 USD |
| July 2007 | 41.34 USD | 53.55 USD |
| June 2007 | 46.99 USD | 60.87 USD |
| May 2007 | 46.28 USD | 59.95 USD |
| April 2007 | 44.02 USD | 57.02 USD |
| March 2007 | 41.94 USD | 54.33 USD |
| February 2007 | 40.11 USD | 51.96 USD |
| January 2007 | 35.70 USD | 46.25 USD |
| December 2006 | 34.60 USD | 44.82 USD |
| November 2006 | 33.98 USD | 44.02 USD |
| October 2006 | 29.84 USD | 38.65 USD |
| September 2006 | 30.89 USD | 40.02 USD |
| August 2006 | 29.04 USD | 37.62 USD |
| July 2006 | 26.69 USD | 34.57 USD |
| June 2006 | 28.64 USD | 37.10 USD |
| May 2006 | 27.75 USD | 35.95 USD |
| April 2006 | 29.03 USD | 37.60 USD |
| March 2006 | 29.50 USD | 38.22 USD |
| February 2006 | 25.51 USD | 33.04 USD |
| January 2006 | 23.46 USD | 30.39 USD |
| December 2005 | 25.50 USD | 33.03 USD |
| November 2005 | 28.76 USD | 37.26 USD |
| October 2005 | 25.86 USD | 33.50 USD |
| September 2005 | 22.19 USD | 28.75 USD |
| August 2005 | 22.16 USD | 28.70 USD |
| July 2005 | 21.93 USD | 28.41 USD |
| June 2005 | 21.69 USD | 28.10 USD |
| May 2005 | 21.23 USD | 27.50 USD |
| April 2005 | 19.97 USD | 25.87 USD |
| March 2005 | 19.49 USD | 25.25 USD |
| February 2005 | 18.79 USD | 24.34 USD |
| January 2005 | 18.50 USD | 23.97 USD |
| December 2004 | 17.31 USD | 22.42 USD |
| November 2004 | 17.56 USD | 22.75 USD |
| October 2004 | 15.49 USD | 20.06 USD |
| September 2004 | 13.95 USD | 18.07 USD |
| August 2004 | 14.02 USD | 18.16 USD |
| July 2004 | 15.06 USD | 19.51 USD |
| June 2004 | 14.79 USD | 19.16 USD |
| May 2004 | 11.54 USD | 14.95 USD |
| April 2004 | 12.00 USD | 15.55 USD |
| March 2004 | 12.17 USD | 15.76 USD |
| February 2004 | 13.12 USD | 17.00 USD |
| January 2004 | 13.64 USD | 17.67 USD |
| December 2003 | 13.12 USD | 17.00 USD |
| November 2003 | 11.76 USD | 15.23 USD |
| October 2003 | 10.34 USD | 13.40 USD |
| September 2003 | 11.04 USD | 14.30 USD |
| August 2003 | 11.48 USD | 14.87 USD |
| July 2003 | 10.44 USD | 13.52 USD |
| June 2003 | 10.40 USD | 13.47 USD |
| May 2003 | 9.11 USD | 11.80 USD |
| April 2003 | 9.26 USD | 12.00 USD |
| March 2003 | 8.61 USD | 11.15 USD |
| February 2003 | 10.23 USD | 13.25 USD |
| January 2003 | 10.78 USD | 13.97 USD |
| December 2002 | 11.71 USD | 15.17 USD |
| November 2002 | 14.05 USD | 18.20 USD |
| October 2002 | 11.12 USD | 14.40 USD |
| September 2002 | 10.93 USD | 14.16 USD |
| August 2002 | 11.81 USD | 15.30 USD |
| July 2002 | 13.24 USD | 17.15 USD |
| June 2002 | 13.20 USD | 17.10 USD |
| May 2002 | 14.19 USD | 18.38 USD |
| April 2002 | 14.71 USD | 19.05 USD |
| March 2002 | 16.39 USD | 21.23 USD |
| February 2002 | 14.13 USD | 18.31 USD |
| January 2002 | 12.81 USD | 16.60 USD |
| December 2001 | 13.69 USD | 17.73 USD |
| November 2001 | 13.72 USD | 17.77 USD |
| October 2001 | 12.95 USD | 16.77 USD |
| September 2001 | 10.73 USD | 13.90 USD |
| August 2001 | 15.44 USD | 20.00 USD |
| July 2001 | 15.40 USD | 19.95 USD |
| June 2001 | 14.44 USD | 18.70 USD |
| May 2001 | 15.94 USD | 20.65 USD |
| April 2001 | 15.83 USD | 20.50 USD |
| March 2001 | 15.44 USD | 20.00 USD |
| February 2001 | 16.67 USD | 21.60 USD |
| January 2001 | 17.22 USD | 22.31 USD |
| December 2000 | 18.09 USD | 23.44 USD |
| November 2000 | 17.56 USD | 22.75 USD |
| October 2000 | 16.36 USD | 21.19 USD |
| September 2000 | 15.63 USD | 20.25 USD |
| August 2000 | 14.18 USD | 18.38 USD |
| July 2000 | 13.70 USD | 17.75 USD |
| June 2000 | 12.59 USD | 16.31 USD |
| May 2000 | 12.35 USD | 16.00 USD |
| April 2000 | 12.45 USD | 16.13 USD |
| March 2000 | 12.74 USD | 16.50 USD |
| February 2000 | 12.35 USD | 16.00 USD |
| January 2000 | 12.59 USD | 16.31 USD |
| December 1999 | 13.85 USD | 17.94 USD |
| November 1999 | 13.27 USD | 17.19 USD |
| October 1999 | 17.18 USD | 22.25 USD |
| September 1999 | 17.90 USD | 23.19 USD |
| August 1999 | 13.65 USD | 17.69 USD |
| July 1999 | 14.14 USD | 18.31 USD |
| June 1999 | 13.90 USD | 18.00 USD |
| May 1999 | 15.92 USD | 20.63 USD |
| April 1999 | 14.96 USD | 19.38 USD |
| March 1999 | 12.26 USD | 15.88 USD |
| February 1999 | 13.32 USD | 17.25 USD |
| January 1999 | 16.40 USD | 21.25 USD |
| December 1998 | 16.98 USD | 22.00 USD |
| November 1998 | 19.49 USD | 25.25 USD |
| October 1998 | 20.65 USD | 26.75 USD |
| September 1998 | 15.39 USD | 19.94 USD |
| August 1998 | 17.76 USD | 23.00 USD |
| July 1998 | 20.70 USD | 26.81 USD |
| June 1998 | 20.55 USD | 26.63 USD |
| May 1998 | 22.39 USD | 29.00 USD |
| April 1998 | 22.58 USD | 29.25 USD |
| March 1998 | 22.58 USD | 29.25 USD |
| February 1998 | 20.84 USD | 27.00 USD |
| January 1998 | 20.36 USD | 26.38 USD |
| December 1997 | 20.02 USD | 25.94 USD |
| November 1997 | 20.41 USD | 26.44 USD |
| October 1997 | 21.47 USD | 27.81 USD |
| September 1997 | 20.65 USD | 26.75 USD |
| August 1997 | 19.30 USD | 25.00 USD |
| July 1997 | 18.67 USD | 24.19 USD |
| June 1997 | 19.49 USD | 25.25 USD |
| May 1997 | 18.43 USD | 23.88 USD |
| April 1997 | 15.73 USD | 20.38 USD |
| March 1997 | 15.05 USD | 19.50 USD |
| February 1997 | 16.89 USD | 21.88 USD |
MTN
Price: 220.36USD
52 week price:
Dividend Yield: 3.83%
5-year range yield:
Forward Dividend Yield: 3.73%
Payout Ratio: 76.37%
Payout Ratio Range:
Dividend Per Share: 8.24 USD
Earnings Per Share: 10.79 USD
P/E Ratio: 31.93
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 215200
Ebitda: -61.5 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%