MTN: Vail Resorts Inc.

As of Friday, May 17th, 2024

$ 204.36

+0.36 +0.18%

Open: 204.91
High: 204.92
Low: 202.69
Volume: 336,299
Previous Close on Thursday, May 16th, 2024

$ 204.00

+3.00 +1.49%

Open: 201.47
High: 204.47
Low: 200.78
Volume: 405,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 204.91 204.92 202.69 204.36 336,299 +0.36 +0.18
2024-05-16 201.47 204.47 200.78 204.00 405,874 +3.00 +1.49
2024-05-15 204.71 205.26 200.00 201.00 809,303 -4.63 -2.25
2024-05-14 203.57 206.38 203.55 205.63 479,946 +2.59 +1.28
2024-05-13 199.80 203.43 199.03 203.04 394,914 +4.52 +2.28
2024-05-10 197.23 199.00 196.43 198.52 500,757 +2.15 +1.09
2024-05-09 195.39 196.72 192.25 196.37 639,169 +0.69 +0.35
2024-05-08 196.15 196.77 194.39 195.68 981,963 -1.81 -0.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 206.38
On 2024-05-14		 199.03
On 2024-05-13		 5.84 2.94 206.38
On 2024-05-14		 200.00
On 2024-05-15		 -3.09 203.61
10D 206.38
On 2024-05-14		 192.25
On 2024-05-09		 9.34 4.79 199.38
On 2024-05-07		 192.25
On 2024-05-09		 -3.58 200.40
20D 206.55
On 2024-04-23		 188.43
On 2024-05-01		 1.42 0.70 206.55
On 2024-04-23		 188.43
On 2024-05-01		 -8.77 198.74
WTD 206.38
On 2024-05-14		 199.03
On 2024-05-13		 5.84 2.94 206.38
On 2024-05-14		 200.00
On 2024-05-15		 -3.09 203.61
MTD 206.38
On 2024-05-14		 188.43
On 2024-05-01		 14.99 7.92 199.38
On 2024-05-07		 192.25
On 2024-05-09		 -3.58 198.75
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VRTX

Vertex Pharmaceuticals Inc.

445.21 +4.57 +1.04 1,382,397
VMC

Vulcan Materials Company

259.10 -0.90 -0.35 498,280
ATR

AptarGroup Inc.

147.67 +0.13 +0.09 169,494
DUST

Direxion Daily Gold Miners Bear 3X Shares

6.72 -0.50 -6.93 9,374,545
MTN

Vail Resorts Inc.

204.36 +0.36 +0.18 336,299