Vail Resorts, Inc. - Price History

Monthly price history for MTN (Vail Resorts, Inc.)

DateAdjusted priceReal price
October 2022 215.64 USD 215.64 USD
September 2022 215.64 USD 215.64 USD
August 2022 224.68 USD 224.68 USD
July 2022 237.13 USD 237.13 USD
June 2022 218.05 USD 218.05 USD
May 2022 252.21 USD 252.21 USD
April 2022 254.16 USD 254.16 USD
March 2022 260.27 USD 260.27 USD
February 2022 260.55 USD 260.55 USD
January 2022 277.10 USD 277.10 USD
December 2021 327.90 USD 327.90 USD
November 2021 330.83 USD 331.71 USD
October 2021 343.80 USD 344.71 USD
September 2021 332.33 USD 334.05 USD
August 2021 303.28 USD 304.85 USD
July 2021 303.62 USD 305.20 USD
June 2021 314.89 USD 316.52 USD
May 2021 325.19 USD 326.88 USD
April 2021 323.48 USD 325.16 USD
March 2021 290.15 USD 291.66 USD
February 2021 307.58 USD 309.18 USD
January 2021 264.59 USD 265.96 USD
December 2020 277.52 USD 278.96 USD
November 2020 274.42 USD 275.84 USD
October 2020 230.84 USD 232.04 USD
September 2020 212.87 USD 213.97 USD
August 2020 216.55 USD 217.67 USD
July 2020 191.04 USD 192.03 USD
June 2020 181.21 USD 182.15 USD
May 2020 197.31 USD 198.33 USD
April 2020 170.12 USD 171.00 USD
March 2020 146.95 USD 147.71 USD
February 2020 208.90 USD 212.61 USD
January 2020 230.42 USD 234.51 USD
December 2019 235.65 USD 239.83 USD
November 2019 236.73 USD 242.67 USD
October 2019 226.68 USD 232.37 USD
September 2019 220.30 USD 227.56 USD
August 2019 228.74 USD 236.28 USD
July 2019 238.65 USD 246.52 USD
June 2019 216.06 USD 223.18 USD
May 2019 206.64 USD 215.11 USD
April 2019 219.84 USD 228.85 USD
March 2019 208.74 USD 217.30 USD
February 2019 198.51 USD 208.39 USD
January 2019 179.34 USD 188.26 USD
December 2018 200.83 USD 210.82 USD
November 2018 264.01 USD 279.18 USD
October 2018 237.66 USD 251.32 USD
September 2018 258.00 USD 274.42 USD
August 2018 280.22 USD 298.05 USD
July 2018 260.31 USD 276.87 USD
June 2018 257.79 USD 274.19 USD
May 2018 225.18 USD 240.79 USD
April 2018 214.44 USD 229.31 USD
March 2018 207.33 USD 221.70 USD
February 2018 191.26 USD 205.87 USD
January 2018 203.05 USD 218.56 USD
December 2017 197.39 USD 212.47 USD
November 2017 208.15 USD 225.16 USD
October 2017 211.72 USD 229.02 USD
September 2017 209.87 USD 228.12 USD
August 2017 209.71 USD 227.95 USD
July 2017 193.89 USD 210.76 USD
June 2017 186.60 USD 202.83 USD
May 2017 195.80 USD 213.90 USD
April 2017 180.94 USD 197.66 USD
March 2017 175.66 USD 191.90 USD
February 2017 164.92 USD 181.18 USD
January 2017 156.14 USD 171.54 USD
December 2016 146.83 USD 161.31 USD
November 2016 143.47 USD 158.40 USD
October 2016 144.41 USD 159.44 USD
September 2016 141.36 USD 156.88 USD
August 2016 142.75 USD 158.43 USD
July 2016 128.91 USD 143.07 USD
June 2016 124.55 USD 138.23 USD
May 2016 117.58 USD 131.25 USD
April 2016 116.14 USD 129.64 USD
March 2016 119.78 USD 133.70 USD
February 2016 113.41 USD 127.41 USD
January 2016 111.27 USD 125.00 USD
December 2015 113.93 USD 127.99 USD
November 2015 106.82 USD 120.60 USD
October 2015 101.12 USD 114.17 USD
September 2015 92.16 USD 104.68 USD
August 2015 95.01 USD 107.91 USD
July 2015 96.57 USD 109.69 USD
June 2015 96.14 USD 109.20 USD
May 2015 90.82 USD 103.74 USD
April 2015 86.85 USD 99.21 USD
March 2015 90.54 USD 103.42 USD
February 2015 76.39 USD 87.81 USD
January 2015 76.34 USD 87.76 USD
December 2014 79.27 USD 91.13 USD
November 2014 75.89 USD 87.64 USD
October 2014 74.78 USD 86.36 USD
September 2014 74.76 USD 86.76 USD
August 2014 68.49 USD 79.49 USD
July 2014 65.06 USD 75.50 USD
June 2014 66.50 USD 77.18 USD
May 2014 59.72 USD 69.69 USD
April 2014 59.33 USD 69.23 USD
March 2014 59.73 USD 69.70 USD
February 2014 59.90 USD 70.32 USD
January 2014 58.05 USD 68.15 USD
December 2013 64.08 USD 75.23 USD
November 2013 64.20 USD 75.79 USD
October 2013 59.68 USD 70.45 USD
September 2013 58.60 USD 69.38 USD
August 2013 57.43 USD 68.00 USD
July 2013 56.57 USD 66.98 USD
June 2013 51.96 USD 61.52 USD
May 2013 53.92 USD 64.05 USD
April 2013 50.76 USD 60.30 USD
March 2013 52.46 USD 62.32 USD
February 2013 46.35 USD 55.24 USD
January 2013 44.34 USD 52.85 USD
December 2012 45.38 USD 54.09 USD
November 2012 47.08 USD 56.32 USD
October 2012 47.47 USD 56.78 USD
September 2012 47.88 USD 57.65 USD
August 2012 42.82 USD 51.55 USD
July 2012 41.23 USD 49.64 USD
June 2012 41.59 USD 50.08 USD
May 2012 35.96 USD 43.47 USD
April 2012 33.74 USD 40.78 USD
March 2012 35.78 USD 43.25 USD
February 2012 34.68 USD 42.10 USD
January 2012 35.93 USD 43.61 USD
December 2011 34.90 USD 42.36 USD
November 2011 36.53 USD 44.50 USD
October 2011 36.58 USD 44.56 USD
September 2011 30.91 USD 37.79 USD
August 2011 33.07 USD 40.43 USD
July 2011 37.42 USD 45.75 USD
June 2011 37.80 USD 46.22 USD
May 2011 39.66 USD 48.65 USD
April 2011 39.93 USD 48.99 USD
March 2011 39.75 USD 48.76 USD
February 2011 39.78 USD 48.80 USD
January 2011 39.17 USD 48.05 USD
December 2010 42.42 USD 52.04 USD
November 2010 36.91 USD 45.28 USD
October 2010 33.06 USD 40.56 USD
September 2010 30.58 USD 37.52 USD
August 2010 26.92 USD 33.03 USD
July 2010 30.88 USD 37.88 USD
June 2010 28.46 USD 34.91 USD
May 2010 33.92 USD 41.61 USD
April 2010 37.20 USD 45.64 USD
March 2010 32.68 USD 40.09 USD
February 2010 29.35 USD 36.01 USD
January 2010 27.47 USD 33.70 USD
December 2009 30.81 USD 37.80 USD
November 2009 31.62 USD 38.79 USD
October 2009 28.07 USD 34.44 USD
September 2009 27.34 USD 33.54 USD
August 2009 27.00 USD 33.12 USD
July 2009 23.32 USD 28.61 USD
June 2009 21.86 USD 26.82 USD
May 2009 22.41 USD 27.49 USD
April 2009 23.80 USD 29.20 USD
March 2009 16.65 USD 20.43 USD
February 2009 15.39 USD 18.88 USD
January 2009 19.01 USD 23.32 USD
December 2008 21.68 USD 26.60 USD
November 2008 17.73 USD 21.75 USD
October 2008 27.11 USD 33.26 USD
September 2008 28.49 USD 34.95 USD
August 2008 35.86 USD 43.99 USD
July 2008 32.92 USD 40.38 USD
June 2008 34.91 USD 42.83 USD
May 2008 40.59 USD 49.79 USD
April 2008 39.80 USD 48.83 USD
March 2008 39.36 USD 48.29 USD
February 2008 36.88 USD 45.25 USD
January 2008 38.41 USD 47.12 USD
December 2007 43.86 USD 53.81 USD
November 2007 45.25 USD 55.51 USD
October 2007 49.47 USD 60.69 USD
September 2007 50.77 USD 62.29 USD
August 2007 46.61 USD 57.18 USD
July 2007 43.65 USD 53.55 USD
June 2007 49.62 USD 60.87 USD
May 2007 48.87 USD 59.95 USD
April 2007 46.48 USD 57.02 USD
March 2007 44.29 USD 54.33 USD
February 2007 42.35 USD 51.96 USD
January 2007 37.70 USD 46.25 USD
December 2006 36.53 USD 44.82 USD
November 2006 35.88 USD 44.02 USD
October 2006 31.50 USD 38.65 USD
September 2006 32.62 USD 40.02 USD
August 2006 30.67 USD 37.62 USD
July 2006 28.18 USD 34.57 USD
June 2006 30.24 USD 37.10 USD
May 2006 29.30 USD 35.95 USD
April 2006 30.65 USD 37.60 USD
March 2006 31.15 USD 38.22 USD
February 2006 26.93 USD 33.04 USD
January 2006 24.77 USD 30.39 USD
December 2005 26.92 USD 33.03 USD
November 2005 30.37 USD 37.26 USD
October 2005 27.31 USD 33.50 USD
September 2005 23.44 USD 28.75 USD
August 2005 23.39 USD 28.70 USD
July 2005 23.16 USD 28.41 USD
June 2005 22.91 USD 28.10 USD
May 2005 22.42 USD 27.50 USD
April 2005 21.09 USD 25.87 USD
March 2005 20.58 USD 25.25 USD
February 2005 19.84 USD 24.34 USD
January 2005 19.54 USD 23.97 USD
December 2004 18.28 USD 22.42 USD
November 2004 18.54 USD 22.75 USD
October 2004 16.35 USD 20.06 USD
September 2004 14.73 USD 18.07 USD
August 2004 14.80 USD 18.16 USD
July 2004 15.90 USD 19.51 USD
June 2004 15.62 USD 19.16 USD
May 2004 12.19 USD 14.95 USD
April 2004 12.68 USD 15.55 USD
March 2004 12.85 USD 15.76 USD
February 2004 13.86 USD 17.00 USD
January 2004 14.40 USD 17.67 USD
December 2003 13.86 USD 17.00 USD
November 2003 12.41 USD 15.23 USD
October 2003 10.92 USD 13.40 USD
September 2003 11.66 USD 14.30 USD
August 2003 12.12 USD 14.87 USD
July 2003 11.02 USD 13.52 USD
June 2003 10.98 USD 13.47 USD
May 2003 9.62 USD 11.80 USD
April 2003 9.78 USD 12.00 USD
March 2003 9.09 USD 11.15 USD
February 2003 10.80 USD 13.25 USD
January 2003 11.39 USD 13.97 USD
December 2002 12.37 USD 15.17 USD
November 2002 14.84 USD 18.20 USD
October 2002 11.74 USD 14.40 USD
September 2002 11.54 USD 14.16 USD
August 2002 12.47 USD 15.30 USD
July 2002 13.98 USD 17.15 USD
June 2002 13.94 USD 17.10 USD
May 2002 14.98 USD 18.38 USD
April 2002 15.53 USD 19.05 USD
March 2002 17.31 USD 21.23 USD
February 2002 14.93 USD 18.31 USD
January 2002 13.53 USD 16.60 USD
December 2001 14.45 USD 17.73 USD
November 2001 14.48 USD 17.77 USD
October 2001 13.67 USD 16.77 USD
September 2001 11.33 USD 13.90 USD
August 2001 16.30 USD 20.00 USD
July 2001 16.26 USD 19.95 USD
June 2001 15.24 USD 18.70 USD
May 2001 16.83 USD 20.65 USD
April 2001 16.71 USD 20.50 USD
March 2001 16.30 USD 20.00 USD
February 2001 17.61 USD 21.60 USD
January 2001 18.19 USD 22.31 USD
December 2000 19.10 USD 23.44 USD
November 2000 18.54 USD 22.75 USD
October 2000 17.27 USD 21.19 USD
September 2000 16.10 USD 19.75 USD
August 2000 14.98 USD 18.38 USD
July 2000 14.47 USD 17.75 USD
June 2000 13.30 USD 16.31 USD
May 2000 13.04 USD 16.00 USD
April 2000 13.14 USD 16.13 USD
March 2000 13.45 USD 16.50 USD
February 2000 13.04 USD 16.00 USD
January 2000 13.30 USD 16.31 USD
December 1999 14.62 USD 17.94 USD
November 1999 14.01 USD 17.19 USD
October 1999 18.14 USD 22.25 USD
September 1999 18.90 USD 23.19 USD
August 1999 14.42 USD 17.69 USD
July 1999 14.93 USD 18.31 USD
June 1999 14.67 USD 18.00 USD
May 1999 16.81 USD 20.63 USD
April 1999 15.79 USD 19.38 USD
March 1999 12.94 USD 15.88 USD
February 1999 14.06 USD 17.25 USD
January 1999 17.32 USD 21.25 USD
December 1998 17.93 USD 22.00 USD
November 1998 20.58 USD 25.25 USD
October 1998 21.80 USD 26.75 USD
September 1998 16.25 USD 19.94 USD
August 1998 18.75 USD 23.00 USD
July 1998 21.86 USD 26.81 USD
June 1998 21.70 USD 26.63 USD
May 1998 23.64 USD 29.00 USD
April 1998 23.84 USD 29.25 USD
March 1998 23.84 USD 29.25 USD
February 1998 22.01 USD 27.00 USD
January 1998 21.50 USD 26.38 USD
December 1997 21.14 USD 25.94 USD
November 1997 21.55 USD 26.44 USD
October 1997 22.67 USD 27.81 USD
September 1997 21.80 USD 26.75 USD
August 1997 20.38 USD 25.00 USD
July 1997 19.72 USD 24.19 USD
June 1997 20.58 USD 25.25 USD
May 1997 19.46 USD 23.88 USD
April 1997 16.61 USD 20.38 USD
March 1997 15.90 USD 19.50 USD
February 1997 17.83 USD 21.88 USD

MTN

Price: 215.64USD

52 week range price:
201.91
376.24

Dividend Yield: 1.80%

5-year range yield:
1.02%
4.63%

Forward Dividend Yield: 3.54%

Payout Ratio: 95.98%

Payout Ratio Range:
-4085.90%
290.91%

Dividend Per Share: 7.64 USD

Earnings Per Share: 8.85 USD

P/E Ratio: 26.31

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Resorts & Casinos

Volume: 375238

Ebitda: -61.5 million

Market Capitalization: 8.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: -18.42%

DGR5: 2.87%

DGR10: 18.33%

Links: