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, 2023 1.050 1.080 1.000 1.060 311,963 -0.09(-7.83%)
Mar 30, 2023 1.120 1.150 1.120 1.150 30,468 +0.02(+1.77%)
Mar 29, 2023 1.140 1.140 1.110 1.130 119,409 +0.00(+0.00%)
Mar 28, 2023 1.120 1.130 1.100 1.130 37,766 +0.01(+0.89%)
Mar 27, 2023 1.130 1.130 1.050 1.120 111,026 -0.02(-1.75%)
Mar 24, 2023 1.160 1.160 1.110 1.140 21,708 -0.01(-0.87%)
Mar 23, 2023 1.220 1.220 1.150 1.150 15,392 -0.02(-1.71%)
Mar 22, 2023 1.130 1.220 1.110 1.170 44,784 +0.05(+4.46%)
Mar 21, 2023 1.140 1.140 1.100 1.120 9,628 +0.01(+0.90%)
Mar 20, 2023 1.110 1.150 1.110 1.110 14,180 -0.03(-2.63%)
Mar 17, 2023 1.130 1.150 1.120 1.140 13,127 -0.03(-2.56%)
Mar 16, 2023 1.090 1.170 1.090 1.170 20,124 +0.00(+0.00%)
Mar 15, 2023 1.180 1.180 1.080 1.170 83,848 -0.02(-1.27%)
Mar 14, 2023 1.220 1.240 1.170 1.185 18,884 -0.00(-0.42%)
Mar 13, 2023 1.230 1.290 1.160 1.190 50,401 +0.01(+0.85%)
Mar 10, 2023 1.170 1.180 1.140 1.180 24,601 +0.03(+2.61%)
Mar 09, 2023 1.170 1.180 1.150 1.150 8,105 -0.02(-1.71%)
Mar 08, 2023 1.170 1.180 1.150 1.170 37,197 +0.00(+0.00%)
Mar 07, 2023 1.240 1.250 1.170 1.170 32,375 -0.08(-6.40%)
Mar 06, 2023 1.250 1.270 1.240 1.250 45,738 -0.02(-1.57%)
Mar 03, 2023 1.260 1.280 1.240 1.270 35,470 +0.00(+0.00%)
Mar 02, 2023 1.270 1.300 1.240 1.270 31,968 -0.06(-4.51%)
Mar 01, 2023 1.320 1.330 1.240 1.330 14,518 +0.06(+4.72%)
Feb 28, 2023 1.270 1.300 1.240 1.270 17,897 +0.00(+0.00%)
Feb 27, 2023 1.350 1.350 1.270 1.270 50,912 -0.08(-5.93%)
Feb 24, 2023 1.280 1.350 1.240 1.350 82,673 +0.07(+5.47%)
Feb 23, 2023 1.250 1.280 1.210 1.280 77,919 +0.05(+4.07%)
Feb 22, 2023 1.180 1.230 1.180 1.230 32,379 +0.03(+2.50%)
Feb 21, 2023 1.170 1.240 1.170 1.200 53,779 +0.04(+3.45%)
Feb 17, 2023 1.160 0 -0.03(-2.52%)
Feb 16, 2023 1.190 1.210 1.170 1.190 7,943 -0.02(-1.65%)
Feb 15, 2023 1.160 1.210 1.130 1.210 23,768 +0.05(+4.31%)
Feb 14, 2023 1.160 1.180 1.130 1.160 47,907 -0.02(-1.69%)
Feb 13, 2023 1.240 1.240 1.120 1.180 45,239 -0.04(-3.28%)
Feb 10, 2023 1.170 1.220 1.170 1.220 14,638 +0.01(+0.83%)
Feb 09, 2023 1.190 1.220 1.160 1.210 29,013 +0.04(+3.42%)
Feb 08, 2023 1.160 1.220 1.160 1.170 25,690 +0.01(+0.86%)
Feb 07, 2023 1.180 1.200 1.160 1.160 20,183 -0.01(-0.85%)
Feb 06, 2023 1.230 1.230 1.170 1.170 45,806 -0.04(-3.31%)
Feb 03, 2023 1.250 1.250 1.210 1.210 28,330 -0.04(-3.20%)
Feb 02, 2023 1.200 1.270 1.190 1.250 116,001 +0.05(+4.17%)
Feb 01, 2023 1.170 1.220 1.170 1.200 44,105 +0.01(+0.84%)
Jan 31, 2023 1.190 1.210 1.170 1.190 37,738 -0.01(-0.83%)
Jan 30, 2023 1.190 1.200 1.180 1.200 49,066 +0.00(+0.00%)
Jan 27, 2023 1.200 1.220 1.190 1.200 15,885 +0.00(+0.00%)
Jan 26, 2023 1.230 1.230 1.200 1.200 14,567 -0.01(-0.83%)
Jan 25, 2023 1.230 1.230 1.210 1.210 21,179 -0.02(-1.63%)
Jan 24, 2023 1.250 1.250 1.220 1.230 13,115 +0.01(+0.82%)
Jan 23, 2023 1.280 1.280 1.220 1.220 29,173 -0.04(-3.17%)
Jan 20, 2023 1.250 1.290 1.240 1.260 52,193 +0.00(+0.00%)
Jan 19, 2023 1.270 1.280 1.250 1.260 18,621 -0.03(-2.33%)
Jan 18, 2023 1.290 1.330 1.270 1.290 54,924 +0.01(+0.78%)
Jan 17, 2023 1.270 1.290 1.250 1.280 13,007 +0.02(+1.59%)
Jan 16, 2023 1.280 1.290 1.260 1.260 53,278 -0.02(-1.56%)
Jan 13, 2023 1.340 1.350 1.280 1.280 69,723 -0.06(-4.48%)
Jan 12, 2023 1.360 1.360 1.300 1.340 35,941 -0.01(-0.74%)
Jan 11, 2023 1.340 1.360 1.320 1.350 27,491 +0.05(+3.85%)
Jan 10, 2023 1.370 1.370 1.300 1.300 14,891 -0.05(-3.70%)
Jan 09, 2023 1.360 1.360 1.315 1.350 21,586 +0.00(+0.00%)
Jan 06, 2023 1.370 1.370 1.320 1.350 35,302 -0.01(-0.74%)
Jan 05, 2023 1.380 1.380 1.330 1.360 26,261 -0.01(-0.73%)
Jan 04, 2023 1.320 1.420 1.320 1.370 235,972 +0.10(+7.87%)
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.