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 (%)
May 31, 2022 2.060 2.110 2.020 2.070 26,471 +0.04(+1.97%)
May 30, 2022 2.000 2.070 1.970 2.030 89,068 +0.06(+3.05%)
May 27, 2022 1.980 1.990 1.960 1.970 13,618 -0.01(-0.51%)
May 26, 2022 1.950 2.000 1.950 1.980 10,148 +0.03(+1.54%)
May 25, 2022 1.990 2.010 1.920 1.950 23,009 -0.02(-1.02%)
May 24, 2022 2.060 2.060 1.950 1.970 36,483 -0.01(-0.51%)
May 20, 2022 1.980 0 -0.03(-1.49%)
May 19, 2022 2.010 2.070 2.000 2.010 25,700 +0.04(+2.03%)
May 18, 2022 2.090 2.090 1.940 1.970 62,842 -0.11(-5.29%)
May 17, 2022 2.280 2.280 2.070 2.080 89,555 -0.16(-7.14%)
May 16, 2022 2.140 2.250 2.090 2.240 22,624 +0.13(+6.16%)
May 13, 2022 2.040 2.120 2.020 2.110 21,496 +0.11(+5.50%)
May 12, 2022 2.050 2.060 1.980 2.000 63,710 -0.14(-6.54%)
May 11, 2022 2.180 2.240 2.110 2.140 34,647 -0.05(-2.28%)
May 10, 2022 2.130 2.210 2.080 2.190 54,837 +0.09(+4.29%)
May 09, 2022 2.150 2.150 2.010 2.100 107,015 -0.08(-3.67%)
May 06, 2022 2.290 2.290 2.170 2.180 30,479 -0.04(-1.80%)
May 05, 2022 2.310 2.340 2.210 2.220 48,257 -0.10(-4.31%)
May 04, 2022 2.210 2.360 2.210 2.320 49,653 -0.01(-0.43%)
May 03, 2022 2.160 2.350 2.110 2.330 48,428 +0.16(+7.37%)
May 02, 2022 2.340 2.370 2.120 2.170 87,022 -0.20(-8.44%)
Apr 29, 2022 2.530 2.530 2.330 2.370 52,658 -0.12(-4.82%)
Apr 28, 2022 2.440 2.550 2.330 2.490 69,654 +0.04(+1.63%)
Apr 27, 2022 2.540 2.570 2.400 2.450 73,427 -0.11(-4.30%)
Apr 26, 2022 2.670 2.670 2.450 2.560 74,371 -0.11(-4.12%)
Apr 25, 2022 2.650 2.670 2.610 2.670 58,648 -0.01(-0.37%)
Apr 22, 2022 2.680 2.770 2.680 2.680 18,430 -0.01(-0.37%)
Apr 21, 2022 2.750 2.780 2.680 2.690 22,440 -0.03(-1.10%)
Apr 20, 2022 2.910 2.910 2.700 2.720 58,820 -0.16(-5.56%)
Apr 19, 2022 2.890 2.930 2.850 2.880 33,098 +0.02(+0.70%)
Apr 18, 2022 3.000 3.000 2.840 2.860 51,476 -0.13(-4.35%)
Apr 14, 2022 2.990 0 -0.03(-0.99%)
Apr 13, 2022 2.920 3.030 2.870 3.020 63,124 +0.13(+4.50%)
Apr 12, 2022 2.840 2.980 2.840 2.890 64,289 +0.05(+1.76%)
Apr 11, 2022 2.680 2.840 2.660 2.840 49,139 +0.14(+5.19%)
Apr 08, 2022 2.650 2.800 2.610 2.700 104,481 +0.05(+1.89%)
Apr 07, 2022 2.800 2.800 2.640 2.650 151,433 -0.13(-4.68%)
Apr 06, 2022 2.830 2.850 2.750 2.780 124,501 -0.08(-2.80%)
Apr 05, 2022 2.940 2.940 2.800 2.860 95,522 -0.06(-2.05%)
Apr 04, 2022 3.000 3.000 2.780 2.920 144,951 +0.00(+0.00%)
Apr 01, 2022 3.030 3.030 2.870 2.920 76,886 -0.06(-2.01%)
Mar 31, 2022 2.950 3.020 2.910 2.980 38,483 +0.03(+1.02%)
Mar 30, 2022 3.050 3.120 2.900 2.950 176,302 -0.04(-1.34%)
Mar 29, 2022 2.860 3.060 2.850 2.990 124,169 +0.14(+4.91%)
Mar 28, 2022 2.940 2.940 2.800 2.850 127,068 -0.01(-0.35%)
Mar 25, 2022 3.000 3.000 2.850 2.860 307,907 -0.14(-4.67%)
Mar 24, 2022 2.820 3.120 2.750 3.000 1,264,042 -1.14(-27.54%)
Mar 23, 2022 4.140 4.250 4.080 4.140 57,257 -0.06(-1.43%)
Mar 22, 2022 4.200 4.350 4.100 4.200 52,791 -0.01(-0.24%)
Mar 21, 2022 4.330 4.400 4.150 4.210 34,952 -0.01(-0.24%)
Mar 18, 2022 4.250 4.320 4.160 4.220 47,728 +0.03(+0.72%)
Mar 17, 2022 4.130 4.360 4.110 4.190 59,636 +0.11(+2.70%)
Mar 16, 2022 4.090 4.170 4.050 4.080 30,267 +0.05(+1.24%)
Mar 15, 2022 4.050 4.150 3.960 4.030 22,246 -0.01(-0.25%)
Mar 14, 2022 4.030 4.090 3.990 4.040 20,587 -0.01(-0.25%)
Mar 11, 2022 4.110 4.110 4.030 4.050 9,079 -0.12(-2.88%)
Mar 10, 2022 4.210 4.210 4.080 4.170 24,811 -0.07(-1.65%)
Mar 09, 2022 4.250 4.320 3.990 4.240 57,139 +0.11(+2.66%)
Mar 08, 2022 4.070 4.220 4.000 4.130 69,035 +0.03(+0.73%)
Mar 07, 2022 4.230 4.250 4.030 4.100 43,932 -0.23(-5.31%)
Mar 04, 2022 4.490 4.490 4.300 4.330 28,504 -0.09(-2.04%)
Mar 03, 2022 4.500 4.500 4.400 4.420 13,659 -0.05(-1.12%)
Mar 02, 2022 4.460 4.500 4.440 4.470 4,864 -0.01(-0.22%)
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.