Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: VMC )

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9900 0 -0.01(-1.00%)
Mar 27, 2024 0.9900 1.030 0.9700 1.000 17,702 +0.01(+1.01%)
Mar 26, 2024 1.030 1.050 0.9900 0.9900 32,822 -0.02(-1.98%)
Mar 25, 2024 1.000 1.030 1.000 1.010 28,630 -0.01(-0.98%)
Mar 22, 2024 1.020 1.020 1.000 1.020 42,818 -0.04(-3.77%)
Mar 21, 2024 1.000 1.060 1.000 1.060 13,300 +0.05(+4.95%)
Mar 20, 2024 1.030 1.050 1.000 1.010 53,032 +0.00(+0.00%)
Mar 19, 2024 1.020 1.060 1.010 1.010 36,033 -0.04(-3.81%)
Mar 18, 2024 1.010 1.050 1.010 1.050 25,149 +0.03(+2.94%)
Mar 15, 2024 1.020 1.040 1.020 1.020 4,441 +0.00(+0.00%)
Mar 14, 2024 1.040 1.050 1.010 1.020 22,175 -0.05(-4.67%)
Mar 13, 2024 1.010 1.070 1.010 1.070 9,198 +0.05(+4.90%)
Mar 12, 2024 1.030 1.030 1.020 1.020 12,490 -0.01(-0.97%)
Mar 11, 2024 1.090 1.090 1.030 1.030 21,123 -0.02(-1.90%)
Mar 08, 2024 1.040 1.050 1.040 1.050 12,418 +0.01(+0.96%)
Mar 07, 2024 1.050 1.080 1.030 1.040 10,435 -0.01(-0.95%)
Mar 06, 2024 1.030 1.060 1.030 1.050 13,289 +0.01(+0.96%)
Mar 05, 2024 1.060 1.080 1.040 1.040 23,200 -0.04(-3.70%)
Mar 04, 2024 1.040 1.080 1.030 1.080 17,749 +0.06(+5.88%)
Mar 01, 2024 1.000 1.070 1.000 1.020 35,209 +0.00(+0.00%)
Feb 29, 2024 1.010 1.020 0.9900 1.020 46,747 +0.00(+0.00%)
Feb 28, 2024 1.000 1.020 0.9900 1.020 17,288 +0.02(+2.00%)
Feb 27, 2024 1.040 1.050 0.9800 1.000 47,123 -0.03(-2.91%)
Feb 26, 2024 1.030 1.070 1.000 1.030 55,328 -0.04(-3.74%)
Feb 23, 2024 1.050 1.080 1.020 1.070 57,719 +0.01(+0.94%)
Feb 22, 2024 1.100 1.100 1.060 1.060 22,126 +0.01(+0.95%)
Feb 21, 2024 1.090 1.090 1.050 1.050 18,517 -0.03(-2.78%)
Feb 20, 2024 1.060 1.080 1.060 1.080 22,795 +0.00(+0.00%)
Feb 16, 2024 1.080 0 -0.02(-1.82%)
Feb 15, 2024 1.090 1.100 1.060 1.100 44,295 -0.01(-0.90%)
Feb 14, 2024 1.070 1.110 1.070 1.110 13,118 +0.03(+2.78%)
Feb 13, 2024 1.080 1.100 1.070 1.080 13,181 +0.00(+0.00%)
Feb 12, 2024 1.090 1.130 1.070 1.080 17,870 +0.01(+0.93%)
Feb 09, 2024 1.110 1.130 1.060 1.070 24,074 -0.06(-5.31%)
Feb 08, 2024 1.100 1.130 1.060 1.130 20,443 +0.03(+2.73%)
Feb 07, 2024 1.110 1.130 1.060 1.100 45,863 -0.02(-1.79%)
Feb 06, 2024 1.110 1.140 1.100 1.120 13,372 +0.01(+0.90%)
Feb 05, 2024 1.120 1.140 1.110 1.110 15,430 -0.03(-2.63%)
Feb 02, 2024 1.180 1.180 1.140 1.140 15,455 -0.04(-3.39%)
Feb 01, 2024 1.150 1.180 1.150 1.180 17,912 +0.03(+2.61%)
Jan 31, 2024 1.170 1.170 1.150 1.150 8,036 -0.03(-2.54%)
Jan 30, 2024 1.170 1.200 1.150 1.180 20,242 +0.01(+0.85%)
Jan 29, 2024 1.170 1.170 1.140 1.170 24,431 +0.02(+1.74%)
Jan 26, 2024 1.190 1.200 1.150 1.150 8,843 -0.03(-2.54%)
Jan 25, 2024 1.200 1.200 1.180 1.180 14,500 -0.02(-1.67%)
Jan 24, 2024 1.140 1.200 1.130 1.200 21,059 +0.06(+5.26%)
Jan 23, 2024 1.160 1.190 1.100 1.140 52,309 -0.01(-0.87%)
Jan 22, 2024 1.170 1.170 1.110 1.150 20,103 -0.01(-0.86%)
Jan 19, 2024 1.130 1.160 1.100 1.160 15,233 +0.04(+3.57%)
Jan 18, 2024 1.180 1.180 1.080 1.120 57,756 -0.03(-2.61%)
Jan 17, 2024 1.140 1.160 1.130 1.150 17,989 +0.01(+0.88%)
Jan 16, 2024 1.160 1.170 1.140 1.140 7,100 -0.01(-0.87%)
Jan 15, 2024 1.170 1.170 1.150 1.150 11,963 -0.02(-1.71%)
Jan 12, 2024 1.170 1.190 1.150 1.170 11,541 -0.03(-2.50%)
Jan 11, 2024 1.190 1.200 1.150 1.200 24,855 +0.01(+0.84%)
Jan 10, 2024 1.220 1.250 1.190 1.190 23,753 -0.06(-4.80%)
Jan 09, 2024 1.250 1.270 1.220 1.250 24,135 +0.04(+3.31%)
Jan 08, 2024 1.170 1.220 1.170 1.210 41,894 +0.05(+4.31%)
Jan 05, 2024 1.140 1.160 1.140 1.160 12,432 +0.01(+0.87%)
Jan 04, 2024 1.120 1.150 1.120 1.150 9,327 -0.01(-0.86%)
Jan 03, 2024 1.140 1.160 1.120 1.160 25,133 +0.05(+4.50%)
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.