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 (%)
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%)
Mar 01, 2022 4.570 4.600 4.450 4.480 12,680 -0.13(-2.82%)
Feb 28, 2022 4.550 4.650 4.470 4.610 15,780 +0.02(+0.44%)
Feb 25, 2022 4.650 4.650 4.550 4.590 25,382 -0.05(-1.08%)
Feb 24, 2022 4.390 4.650 4.250 4.640 56,112 -0.01(-0.22%)
Feb 23, 2022 4.800 4.800 4.610 4.650 15,111 -0.15(-3.12%)
Feb 22, 2022 4.700 4.870 4.620 4.800 60,216 +0.22(+4.80%)
Feb 18, 2022 4.580 0 -0.05(-1.08%)
Feb 17, 2022 4.770 4.770 4.550 4.630 41,768 -0.24(-4.93%)
Feb 16, 2022 4.850 5.080 4.800 4.870 33,901 -0.08(-1.62%)
Feb 15, 2022 4.840 5.050 4.780 4.950 43,386 +0.17(+3.56%)
Feb 14, 2022 4.910 4.910 4.700 4.780 81,551 -0.42(-8.08%)
Feb 11, 2022 5.200 5.200 4.960 5.200 63,034 +0.05(+0.97%)
Feb 10, 2022 5.300 5.420 5.010 5.150 139,251 -0.08(-1.53%)
Feb 09, 2022 5.190 5.360 5.000 5.230 78,860 +0.18(+3.56%)
Feb 08, 2022 5.400 5.400 4.900 5.050 60,636 -0.26(-4.90%)
Feb 07, 2022 5.150 5.450 5.150 5.310 185,558 +0.22(+4.32%)
Feb 04, 2022 4.240 5.120 4.220 5.090 238,724 +0.89(+21.19%)
Feb 03, 2022 4.050 4.270 4.200 46,245 +0.11(+2.69%)
Feb 02, 2022 4.260 4.300 4.020 4.090 49,791 -0.13(-3.08%)
Feb 01, 2022 4.000 4.240 3.950 4.220 73,620 +0.29(+7.38%)
Jan 31, 2022 3.830 4.030 3.830 3.930 41,773 +0.06(+1.55%)
Jan 28, 2022 3.760 3.890 3.750 3.870 22,256 +0.04(+1.04%)
Jan 27, 2022 3.920 3.920 3.800 3.830 21,855 -0.15(-3.77%)
Jan 26, 2022 3.800 3.980 3.800 3.980 61,927 +0.23(+6.13%)
Jan 25, 2022 3.790 3.890 3.690 3.750 38,868 -0.11(-2.85%)
Jan 24, 2022 3.870 3.930 3.590 3.860 71,039 +0.01(+0.26%)
Jan 21, 2022 3.960 3.960 3.820 3.850 78,166 -0.06(-1.53%)
Jan 20, 2022 3.960 3.990 3.910 3.910 84,846 -0.06(-1.51%)
Jan 19, 2022 4.240 4.240 3.960 3.970 118,729 +0.01(+0.25%)
Jan 18, 2022 4.170 4.170 3.900 3.960 101,575 -0.24(-5.71%)
Jan 17, 2022 4.110 4.230 4.110 4.200 39,143 +0.02(+0.48%)
Jan 14, 2022 4.170 4.220 4.130 4.180 52,975 -0.02(-0.48%)
Jan 13, 2022 4.320 4.330 4.160 4.200 269,531 -0.10(-2.33%)
Jan 12, 2022 4.450 4.450 4.250 4.300 118,876 -0.15(-3.37%)
Jan 11, 2022 4.460 4.460 4.330 4.450 60,285 +0.00(+0.00%)
Jan 10, 2022 4.630 4.690 4.410 4.450 61,339 -0.24(-5.12%)
Jan 07, 2022 4.690 4.750 4.600 4.690 61,550 -0.01(-0.21%)
Jan 06, 2022 4.850 4.930 4.650 4.700 58,071 +0.01(+0.21%)
Jan 05, 2022 4.570 4.970 4.570 4.690 143,272 +0.36(+8.31%)
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.