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

(TSV: VMC )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 13, 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 (%)
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%)
Jan 04, 2022 4.450 4.450 4.290 4.330 42,682 -0.12(-2.70%)
Dec 31, 2021 4.450 4.450 4.450 0 -0.03(-0.67%)
Dec 30, 2021 4.500 4.590 4.470 4.480 27,949 -0.06(-1.32%)
Dec 29, 2021 4.630 4.660 4.400 4.540 56,069 -0.31(-6.39%)
Dec 24, 2021 4.850 4.850 4.850 0 +0.04(+0.83%)
Dec 23, 2021 4.710 4.970 4.550 4.810 53,194 +0.20(+4.34%)
Dec 22, 2021 4.530 4.690 4.510 4.610 22,644 +0.06(+1.32%)
Dec 21, 2021 4.700 4.700 4.530 4.550 32,481 -0.05(-1.09%)
Dec 20, 2021 4.660 4.700 4.530 4.600 32,122 -0.19(-3.97%)
Dec 17, 2021 4.790 4.830 4.650 4.790 41,561 +0.00(+0.00%)
Dec 16, 2021 4.930 4.930 4.690 4.790 16,925 +0.12(+2.57%)
Dec 15, 2021 4.570 4.800 4.480 4.670 51,117 +0.16(+3.55%)
Dec 14, 2021 4.910 4.910 4.500 4.510 70,499 -0.48(-9.62%)
Dec 13, 2021 5.400 5.440 4.910 4.990 52,613 -0.41(-7.59%)
Dec 10, 2021 5.450 5.460 5.300 5.400 58,260 +0.08(+1.50%)
Dec 09, 2021 5.200 5.420 5.190 5.320 90,532 +0.13(+2.50%)
Dec 08, 2021 5.090 5.190 5.070 5.190 31,446 +0.16(+3.18%)
Dec 07, 2021 5.100 5.100 4.950 5.030 58,532 -0.04(-0.79%)
Dec 06, 2021 4.970 5.180 4.850 5.070 288,886 +0.59(+13.17%)
Dec 03, 2021 4.060 4.540 4.060 4.480 140,843 +0.39(+9.54%)
Dec 02, 2021 4.180 4.180 3.880 4.090 144,329 -0.07(-1.68%)
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.