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

(TSV: VMC )

0.9300 -0.0100 (-1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Oct 29, 2021 5.290 5.290 5.080 5.200 95,729 -0.02(-0.38%)
Oct 28, 2021 5.070 5.340 5.060 5.220 146,711 +0.19(+3.78%)
Oct 27, 2021 5.030 5.100 4.980 5.030 79,504 -0.02(-0.40%)
Oct 26, 2021 5.170 5.050 103,219 -0.05(-0.98%)
Oct 25, 2021 5.160 5.170 5.040 5.100 102,623 -0.02(-0.39%)
Oct 22, 2021 5.330 5.330 5.040 5.120 184,826 -0.11(-2.10%)
Oct 21, 2021 4.900 5.290 4.840 5.230 577,128 -0.92(-14.96%)
Oct 20, 2021 6.650 6.660 6.100 6.150 87,023 -0.48(-7.24%)
Oct 19, 2021 6.740 6.780 6.620 6.630 37,265 -0.12(-1.78%)
Oct 18, 2021 6.800 6.820 6.730 6.750 21,161 -0.04(-0.59%)
Oct 15, 2021 6.810 6.900 6.700 6.790 34,736 +0.00(+0.00%)
Oct 14, 2021 6.930 6.930 6.760 6.790 16,790 -0.15(-2.16%)
Oct 13, 2021 7.180 7.180 6.750 6.940 64,261 -0.11(-1.56%)
Oct 12, 2021 7.090 7.200 6.810 7.050 78,717 +0.34(+5.07%)
Oct 08, 2021 6.710 6.710 6.710 0 -0.06(-0.89%)
Oct 07, 2021 7.250 7.250 6.740 6.770 75,053 -0.36(-5.05%)
Oct 06, 2021 6.890 7.260 6.880 7.130 85,374 +0.33(+4.85%)
Oct 05, 2021 7.390 7.390 6.710 6.800 106,695 -0.65(-8.72%)
Oct 04, 2021 8.400 8.420 7.450 7.450 241,961 +0.05(+0.68%)
Oct 01, 2021 6.350 7.440 6.300 7.400 205,637 +1.13(+18.02%)
Sep 30, 2021 5.840 6.300 5.800 6.270 94,669 +0.59(+10.39%)
Sep 29, 2021 5.910 5.910 5.650 5.680 25,008 -0.23(-3.89%)
Sep 28, 2021 6.220 6.220 5.750 5.910 35,715 -0.25(-4.06%)
Sep 27, 2021 5.830 6.290 5.830 6.160 46,842 +0.29(+4.94%)
Sep 24, 2021 5.750 5.930 5.670 5.870 28,710 -0.01(-0.17%)
Sep 23, 2021 5.780 5.970 5.710 5.880 44,186 +0.35(+6.33%)
Sep 22, 2021 5.210 5.610 5.190 5.530 42,870 +0.26(+4.93%)
Sep 21, 2021 5.120 5.300 5.120 5.270 21,222 +0.13(+2.53%)
Sep 20, 2021 5.420 5.430 5.110 5.140 47,050 -0.37(-6.72%)
Sep 17, 2021 5.750 5.800 5.410 5.510 50,319 -0.19(-3.33%)
Sep 16, 2021 5.540 5.720 5.450 5.700 33,877 +0.24(+4.40%)
Sep 15, 2021 5.590 5.700 5.360 5.460 63,543 -0.03(-0.55%)
Sep 14, 2021 5.870 5.900 5.480 5.490 100,031 -0.32(-5.51%)
Sep 13, 2021 5.700 5.840 5.510 5.810 52,362 +0.14(+2.47%)
Sep 10, 2021 5.810 5.840 5.430 5.670 97,530 -0.17(-2.91%)
Sep 09, 2021 5.930 5.930 5.800 5.840 34,827 -0.14(-2.34%)
Sep 08, 2021 6.050 6.050 5.910 5.980 23,386 -0.03(-0.50%)
Sep 07, 2021 6.080 6.090 5.880 6.010 138,844 -0.07(-1.15%)
Sep 03, 2021 6.080 6.080 6.080 0 -0.05(-0.82%)
Sep 02, 2021 6.130 6.200 6.070 6.130 25,187 +0.06(+0.99%)
Sep 01, 2021 6.150 6.180 6.020 6.070 52,746 -0.11(-1.78%)
Aug 31, 2021 6.200 6.290 6.140 6.180 33,289 +0.00(+0.00%)
Aug 30, 2021 6.310 6.310 6.130 6.180 14,863 -0.11(-1.75%)
Aug 27, 2021 6.170 6.350 6.170 6.290 22,301 +0.07(+1.13%)
Aug 26, 2021 6.210 6.490 6.120 6.220 17,606 +0.05(+0.81%)
Aug 25, 2021 6.120 6.170 6.060 6.170 30,191 +0.07(+1.15%)
Aug 24, 2021 6.190 6.220 6.080 6.100 47,717 -0.07(-1.13%)
Aug 23, 2021 6.050 6.370 6.050 6.170 48,069 +0.01(+0.16%)
Aug 20, 2021 6.160 6.260 6.070 6.160 35,662 -0.12(-1.91%)
Aug 19, 2021 6.590 6.590 6.000 6.280 87,042 -0.30(-4.56%)
Aug 18, 2021 6.510 6.780 6.400 6.580 43,247 -0.02(-0.30%)
Aug 17, 2021 6.870 6.900 6.550 6.600 43,716 -0.22(-3.23%)
Aug 16, 2021 7.050 7.100 6.800 6.820 75,954 -0.28(-3.94%)
Aug 13, 2021 7.330 7.330 7.020 7.100 31,719 -0.15(-2.07%)
Aug 12, 2021 7.800 8.050 6.960 7.250 121,588 -0.69(-8.69%)
Aug 11, 2021 7.860 7.950 7.760 7.940 16,821 +0.09(+1.15%)
Aug 10, 2021 8.030 8.190 7.790 7.850 39,678 -0.18(-2.24%)
Aug 09, 2021 7.780 8.120 7.680 8.030 37,253 +0.32(+4.15%)
Aug 06, 2021 7.450 7.780 7.350 7.710 46,128 +0.27(+3.63%)
Aug 05, 2021 7.450 7.500 7.170 7.440 30,634 +0.12(+1.64%)
Aug 04, 2021 7.170 7.480 7.170 7.320 24,328 +0.17(+2.38%)
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.