Vail Resorts, Inc. - Price History
Monthly price history for MTN (Vail Resorts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $221.23 | $221.23 |
| March 2024 | $222.83 | $222.83 |
| February 2024 | $227.97 | $230.31 |
| January 2024 | $219.75 | $222 |
| December 2023 | $211.30 | $213.47 |
| November 2023 | $213.12 | $217.31 |
| October 2023 | $208.16 | $212.25 |
| September 2023 | $215.49 | $221.89 |
| August 2023 | $219.79 | $226.32 |
| July 2023 | $228.70 | $235.49 |
| June 2023 | $244.50 | $251.76 |
| May 2023 | $234.19 | $243.20 |
| April 2023 | $231.61 | $240.52 |
| March 2023 | $225.02 | $233.68 |
| February 2023 | $222.73 | $233.49 |
| January 2023 | $250.25 | $262.34 |
| December 2022 | $227.36 | $238.35 |
| November 2022 | $243.73 | $257.54 |
| October 2022 | $207.38 | $219.13 |
| September 2022 | $202.25 | $215.64 |
| August 2022 | $210.73 | $224.68 |
| July 2022 | $222.41 | $237.13 |
| June 2022 | $204.51 | $218.05 |
| May 2022 | $234.55 | $252.21 |
| April 2022 | $236.36 | $254.16 |
| March 2022 | $242.04 | $260.27 |
| February 2022 | $240.52 | $260.55 |
| January 2022 | $255.80 | $277.10 |
| December 2021 | $302.69 | $327.90 |
| November 2021 | $305.40 | $331.71 |
| October 2021 | $317.37 | $344.71 |
| September 2021 | $306.78 | $334.05 |
| August 2021 | $279.96 | $304.85 |
| July 2021 | $280.28 | $305.20 |
| June 2021 | $290.68 | $316.52 |
| May 2021 | $300.19 | $326.88 |
| April 2021 | $298.61 | $325.16 |
| March 2021 | $267.85 | $291.66 |
| February 2021 | $283.94 | $309.18 |
| January 2021 | $244.24 | $265.96 |
| December 2020 | $256.18 | $278.96 |
| November 2020 | $253.32 | $275.84 |
| October 2020 | $213.10 | $232.04 |
| September 2020 | $196.50 | $213.97 |
| August 2020 | $199.90 | $217.67 |
| July 2020 | $176.35 | $192.03 |
| June 2020 | $167.28 | $182.15 |
| May 2020 | $182.14 | $198.33 |
| April 2020 | $157.04 | $171 |
| March 2020 | $135.65 | $147.71 |
| February 2020 | $192.84 | $212.61 |
| January 2020 | $212.70 | $234.51 |
| December 2019 | $217.53 | $239.83 |
| November 2019 | $218.53 | $242.67 |
| October 2019 | $209.25 | $232.37 |
| September 2019 | $203.36 | $227.56 |
| August 2019 | $211.15 | $236.28 |
| July 2019 | $220.30 | $246.52 |
| June 2019 | $199.45 | $223.18 |
| May 2019 | $190.75 | $215.11 |
| April 2019 | $202.94 | $228.85 |
| March 2019 | $192.69 | $217.30 |
| February 2019 | $183.25 | $208.39 |
| January 2019 | $165.55 | $188.26 |
| December 2018 | $185.39 | $210.82 |
| November 2018 | $243.71 | $279.18 |
| October 2018 | $219.39 | $251.32 |
| September 2018 | $238.17 | $274.42 |
| August 2018 | $258.68 | $298.05 |
| July 2018 | $240.29 | $276.87 |
| June 2018 | $237.97 | $274.19 |
| May 2018 | $207.87 | $240.79 |
| April 2018 | $197.96 | $229.31 |
| March 2018 | $191.39 | $221.70 |
| February 2018 | $176.55 | $205.87 |
| January 2018 | $187.44 | $218.56 |
| December 2017 | $182.21 | $212.47 |
| November 2017 | $192.15 | $225.16 |
| October 2017 | $195.45 | $229.02 |
| September 2017 | $193.73 | $228.12 |
| August 2017 | $193.59 | $227.95 |
| July 2017 | $178.99 | $210.76 |
| June 2017 | $172.25 | $202.83 |
| May 2017 | $180.75 | $213.90 |
| April 2017 | $167.03 | $197.66 |
| March 2017 | $162.16 | $191.90 |
| February 2017 | $152.24 | $181.18 |
| January 2017 | $144.14 | $171.54 |
| December 2016 | $135.54 | $161.31 |
| November 2016 | $132.44 | $158.40 |
| October 2016 | $133.31 | $159.44 |
| September 2016 | $130.49 | $156.88 |
| August 2016 | $131.78 | $158.43 |
| July 2016 | $119 | $143.07 |
| June 2016 | $114.98 | $138.23 |
| May 2016 | $108.54 | $131.25 |
| April 2016 | $107.21 | $129.64 |
| March 2016 | $110.57 | $133.70 |
| February 2016 | $104.69 | $127.41 |
| January 2016 | $102.71 | $125 |
| December 2015 | $105.17 | $127.99 |
| November 2015 | $98.60 | $120.60 |
| October 2015 | $93.35 | $114.17 |
| September 2015 | $85.08 | $104.68 |
| August 2015 | $87.70 | $107.91 |
| July 2015 | $89.15 | $109.69 |
| June 2015 | $88.75 | $109.20 |
| May 2015 | $83.84 | $103.74 |
| April 2015 | $80.17 | $99.21 |
| March 2015 | $83.58 | $103.42 |
| February 2015 | $70.52 | $87.81 |
| January 2015 | $70.48 | $87.76 |
| December 2014 | $73.18 | $91.13 |
| November 2014 | $70.06 | $87.64 |
| October 2014 | $69.03 | $86.36 |
| September 2014 | $69.01 | $86.76 |
| August 2014 | $63.23 | $79.49 |
| July 2014 | $60.06 | $75.50 |
| June 2014 | $61.39 | $77.18 |
| May 2014 | $55.13 | $69.69 |
| April 2014 | $54.77 | $69.23 |
| March 2014 | $55.14 | $69.70 |
| February 2014 | $55.30 | $70.32 |
| January 2014 | $53.59 | $68.15 |
| December 2013 | $59.16 | $75.23 |
| November 2013 | $59.43 | $75.79 |
| October 2013 | $55.24 | $70.45 |
| September 2013 | $54.24 | $69.38 |
| August 2013 | $53.16 | $68 |
| July 2013 | $52.36 | $66.98 |
| June 2013 | $48.10 | $61.52 |
| May 2013 | $49.91 | $64.05 |
| April 2013 | $46.99 | $60.30 |
| March 2013 | $48.56 | $62.32 |
| February 2013 | $42.90 | $55.24 |
| January 2013 | $41.05 | $52.85 |
| December 2012 | $42.01 | $54.09 |
| November 2012 | $43.59 | $56.32 |
| October 2012 | $43.94 | $56.78 |
| September 2012 | $44.47 | $57.65 |
| August 2012 | $39.76 | $51.55 |
| July 2012 | $38.29 | $49.64 |
| June 2012 | $38.63 | $50.08 |
| May 2012 | $33.40 | $43.47 |
| April 2012 | $31.33 | $40.78 |
| March 2012 | $33.23 | $43.25 |
| February 2012 | $32.21 | $42.10 |
| January 2012 | $33.37 | $43.61 |
| December 2011 | $32.41 | $42.36 |
| November 2011 | $33.93 | $44.50 |
| October 2011 | $33.97 | $44.56 |
| September 2011 | $28.70 | $37.79 |
| August 2011 | $30.71 | $40.43 |
| July 2011 | $34.75 | $45.75 |
| June 2011 | $35.11 | $46.22 |
| May 2011 | $36.83 | $48.65 |
| April 2011 | $37.09 | $48.99 |
| March 2011 | $36.91 | $48.76 |
| February 2011 | $36.94 | $48.80 |
| January 2011 | $36.38 | $48.05 |
| December 2010 | $39.40 | $52.04 |
| November 2010 | $34.28 | $45.28 |
| October 2010 | $30.71 | $40.56 |
| September 2010 | $28.40 | $37.52 |
| August 2010 | $25.01 | $33.03 |
| July 2010 | $28.68 | $37.88 |
| June 2010 | $26.43 | $34.91 |
| May 2010 | $31.50 | $41.61 |
| April 2010 | $34.55 | $45.64 |
| March 2010 | $30.35 | $40.09 |
| February 2010 | $27.26 | $36.01 |
| January 2010 | $25.51 | $33.70 |
| December 2009 | $28.62 | $37.80 |
| November 2009 | $29.37 | $38.79 |
| October 2009 | $26.07 | $34.44 |
| September 2009 | $25.39 | $33.54 |
| August 2009 | $25.07 | $33.12 |
| July 2009 | $21.66 | $28.61 |
| June 2009 | $20.30 | $26.82 |
| May 2009 | $20.81 | $27.49 |
| April 2009 | $22.11 | $29.20 |
| March 2009 | $15.47 | $20.43 |
| February 2009 | $14.29 | $18.88 |
| January 2009 | $17.66 | $23.32 |
| December 2008 | $20.14 | $26.60 |
| November 2008 | $16.47 | $21.75 |
| October 2008 | $25.18 | $33.26 |
| September 2008 | $26.46 | $34.95 |
| August 2008 | $33.30 | $43.99 |
| July 2008 | $30.57 | $40.38 |
| June 2008 | $32.42 | $42.83 |
| May 2008 | $37.69 | $49.79 |
| April 2008 | $36.97 | $48.83 |
| March 2008 | $36.56 | $48.29 |
| February 2008 | $34.26 | $45.25 |
| January 2008 | $35.67 | $47.12 |
| December 2007 | $40.74 | $53.81 |
| November 2007 | $42.02 | $55.51 |
| October 2007 | $45.95 | $60.69 |
| September 2007 | $47.16 | $62.29 |
| August 2007 | $43.29 | $57.18 |
| July 2007 | $40.54 | $53.55 |
| June 2007 | $46.08 | $60.87 |
| May 2007 | $45.39 | $59.95 |
| April 2007 | $43.17 | $57.02 |
| March 2007 | $41.13 | $54.33 |
| February 2007 | $39.34 | $51.96 |
| January 2007 | $35.01 | $46.25 |
| December 2006 | $33.93 | $44.82 |
| November 2006 | $33.33 | $44.02 |
| October 2006 | $29.26 | $38.65 |
| September 2006 | $30.30 | $40.02 |
| August 2006 | $28.48 | $37.62 |
| July 2006 | $26.17 | $34.57 |
| June 2006 | $28.09 | $37.10 |
| May 2006 | $27.22 | $35.95 |
| April 2006 | $28.46 | $37.60 |
| March 2006 | $28.94 | $38.22 |
| February 2006 | $25.01 | $33.04 |
| January 2006 | $23.01 | $30.39 |
| December 2005 | $25.01 | $33.03 |
| November 2005 | $28.21 | $37.26 |
| October 2005 | $25.36 | $33.50 |
| September 2005 | $21.76 | $28.75 |
| August 2005 | $21.73 | $28.70 |
| July 2005 | $21.51 | $28.41 |
| June 2005 | $21.27 | $28.10 |
| May 2005 | $20.82 | $27.50 |
| April 2005 | $19.58 | $25.87 |
| March 2005 | $19.12 | $25.25 |
| February 2005 | $18.43 | $24.34 |
| January 2005 | $18.15 | $23.97 |
| December 2004 | $16.97 | $22.42 |
| November 2004 | $17.22 | $22.75 |
| October 2004 | $15.19 | $20.06 |
| September 2004 | $13.68 | $18.07 |
| August 2004 | $13.75 | $18.16 |
| July 2004 | $14.77 | $19.51 |
| June 2004 | $14.50 | $19.16 |
| May 2004 | $11.32 | $14.95 |
| April 2004 | $11.77 | $15.55 |
| March 2004 | $11.93 | $15.76 |
| February 2004 | $12.87 | $17 |
| January 2004 | $13.38 | $17.67 |
| December 2003 | $12.87 | $17 |
| November 2003 | $11.53 | $15.23 |
| October 2003 | $10.14 | $13.40 |
| September 2003 | $10.83 | $14.30 |
| August 2003 | $11.26 | $14.87 |
| July 2003 | $10.24 | $13.52 |
| June 2003 | $10.20 | $13.47 |
| May 2003 | $8.93 | $11.80 |
| April 2003 | $9.08 | $12 |
| March 2003 | $8.44 | $11.15 |
| February 2003 | $10.03 | $13.25 |
| January 2003 | $10.58 | $13.97 |
| December 2002 | $11.48 | $15.17 |
| November 2002 | $13.78 | $18.20 |
| October 2002 | $10.90 | $14.40 |
| September 2002 | $10.72 | $14.16 |
| August 2002 | $11.58 | $15.30 |
| July 2002 | $12.98 | $17.15 |
| June 2002 | $12.95 | $17.10 |
| May 2002 | $13.92 | $18.38 |
| April 2002 | $14.42 | $19.05 |
| March 2002 | $16.07 | $21.23 |
| February 2002 | $13.86 | $18.31 |
| January 2002 | $12.57 | $16.60 |
| December 2001 | $13.42 | $17.73 |
| November 2001 | $13.45 | $17.77 |
| October 2001 | $12.70 | $16.77 |
| September 2001 | $10.52 | $13.90 |
| August 2001 | $15.14 | $20 |
| July 2001 | $15.10 | $19.95 |
| June 2001 | $14.16 | $18.70 |
| May 2001 | $15.63 | $20.65 |
| April 2001 | $15.52 | $20.50 |
| March 2001 | $15.14 | $20 |
| February 2001 | $16.35 | $21.60 |
| January 2001 | $16.89 | $22.31 |
| December 2000 | $17.74 | $23.44 |
| November 2000 | $17.22 | $22.75 |
| October 2000 | $16.04 | $21.19 |
| September 2000 | $15.33 | $20.25 |
| August 2000 | $13.91 | $18.38 |
| July 2000 | $13.44 | $17.75 |
| June 2000 | $12.35 | $16.31 |
| May 2000 | $12.11 | $16 |
| April 2000 | $12.21 | $16.12 |
| March 2000 | $12.49 | $16.50 |
| February 2000 | $12.11 | $16 |
| January 2000 | $12.35 | $16.31 |
| December 1999 | $13.58 | $17.94 |
| November 1999 | $13.01 | $17.19 |
| October 1999 | $16.84 | $22.25 |
| September 1999 | $17.55 | $23.19 |
| August 1999 | $13.39 | $17.69 |
| July 1999 | $13.86 | $18.31 |
| June 1999 | $13.63 | $18 |
| May 1999 | $15.61 | $20.62 |
| April 1999 | $14.67 | $19.38 |
| March 1999 | $12.02 | $15.88 |
| February 1999 | $13.06 | $17.25 |
| January 1999 | $16.09 | $21.25 |
| December 1998 | $16.66 | $22 |
| November 1998 | $19.12 | $25.25 |
| October 1998 | $20.25 | $26.75 |
| September 1998 | $15.09 | $19.94 |
| August 1998 | $17.41 | $23 |
| July 1998 | $20.30 | $26.81 |
| June 1998 | $20.16 | $26.62 |
| May 1998 | $21.96 | $29 |
| April 1998 | $22.14 | $29.25 |
| March 1998 | $22.14 | $29.25 |
| February 1998 | $20.44 | $27 |
| January 1998 | $19.97 | $26.38 |
| December 1997 | $19.64 | $25.94 |
| November 1997 | $20.02 | $26.44 |
| October 1997 | $21.06 | $27.81 |
| September 1997 | $20.25 | $26.75 |
| August 1997 | $18.93 | $25 |
| July 1997 | $18.31 | $24.19 |
| June 1997 | $19.12 | $25.25 |
| May 1997 | $18.08 | $23.88 |
| April 1997 | $15.42 | $20.38 |
| March 1997 | $14.76 | $19.50 |
| February 1997 | $16.56 | $21.88 |
MTN
Price: $201.38
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.41%
Payout Ratio: 160.29%
Payout Ratio Range:
Dividend Per Share: 8.88 USD
Earnings Per Share: 6.12 USD
P/E Ratio: 39.94
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 215200
Ebitda: -61.5 millionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14