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 (%)
May 31, 2021 6.250 6.500 6.230 6.400 30,294 -0.03(-0.47%)
May 28, 2021 6.400 6.800 6.260 6.430 61,190 +0.13(+2.06%)
May 27, 2021 6.070 6.450 6.070 6.300 47,569 +0.23(+3.79%)
May 26, 2021 6.250 6.350 6.010 6.070 109,909 -0.30(-4.71%)
May 25, 2021 6.630 6.630 6.330 6.370 32,895 -0.20(-3.04%)
May 21, 2021 6.570 6.570 6.570 0 +0.06(+0.92%)
May 20, 2021 6.830 6.830 6.390 6.510 42,137 -0.09(-1.36%)
May 19, 2021 6.950 6.980 6.390 6.600 104,884 -0.43(-6.12%)
May 18, 2021 6.950 7.400 6.950 7.030 177,806 +0.68(+10.71%)
May 17, 2021 6.560 6.620 6.000 6.350 81,218 -0.18(-2.76%)
May 14, 2021 5.550 6.650 5.550 6.530 137,059 +0.99(+17.87%)
May 13, 2021 5.240 5.630 5.100 5.540 98,059 +0.31(+5.93%)
May 12, 2021 5.650 5.650 5.225 5.230 103,108 -0.45(-7.92%)
May 11, 2021 5.190 5.800 5.070 5.680 161,194 +0.08(+1.43%)
May 10, 2021 6.010 6.050 5.560 5.600 92,045 -0.42(-6.98%)
May 07, 2021 6.030 6.070 5.960 6.020 91,611 -0.07(-1.15%)
May 06, 2021 6.300 6.300 6.010 6.090 160,060 -0.46(-7.02%)
May 05, 2021 6.650 6.670 6.370 6.550 96,383 -0.12(-1.80%)
May 04, 2021 6.940 6.990 6.610 6.670 66,779 -0.23(-3.33%)
May 03, 2021 7.030 7.040 6.850 6.900 63,742 -0.12(-1.71%)
Apr 30, 2021 7.100 7.240 7.010 7.020 21,061 -0.18(-2.50%)
Apr 29, 2021 7.210 7.250 7.050 7.200 34,342 +0.02(+0.28%)
Apr 28, 2021 7.190 7.250 7.120 7.180 38,569 +0.03(+0.42%)
Apr 27, 2021 7.190 7.220 7.070 7.150 30,664 -0.09(-1.24%)
Apr 26, 2021 7.480 7.480 7.120 7.240 37,195 -0.17(-2.29%)
Apr 23, 2021 7.100 7.490 7.040 7.410 38,129 +0.17(+2.35%)
Apr 22, 2021 7.020 7.240 6.830 7.240 44,730 +0.24(+3.43%)
Apr 21, 2021 6.710 7.080 6.650 7.000 69,634 +0.10(+1.45%)
Apr 20, 2021 7.250 7.380 6.720 6.900 168,373 -0.52(-7.01%)
Apr 19, 2021 7.800 7.900 7.230 7.420 83,821 -0.25(-3.26%)
Apr 16, 2021 7.270 7.770 7.270 7.670 56,279 +0.25(+3.37%)
Apr 15, 2021 7.810 7.810 7.330 7.420 92,950 -0.37(-4.75%)
Apr 14, 2021 7.870 8.050 7.510 7.790 84,688 -0.11(-1.39%)
Apr 13, 2021 7.950 8.180 7.660 7.900 91,320 -0.11(-1.37%)
Apr 12, 2021 9.050 9.050 7.990 8.010 195,394 -1.06(-11.69%)
Apr 09, 2021 9.300 9.300 9.020 9.070 33,433 -0.23(-2.47%)
Apr 08, 2021 9.120 9.500 9.010 9.300 129,242 +0.00(+0.00%)
Apr 07, 2021 10.02 10.11 9.010 9.300 228,604 -0.70(-7.00%)
Apr 06, 2021 8.920 10.45 8.810 10.00 474,743 +1.20(+13.64%)
Apr 05, 2021 8.140 8.800 8.130 8.800 165,073 +0.80(+10.00%)
Apr 01, 2021 8.000 8.000 8.000 0 +0.35(+4.58%)
Mar 31, 2021 7.500 7.720 7.430 7.650 94,550 +0.16(+2.14%)
Mar 30, 2021 7.650 7.940 7.310 7.490 76,578 +0.00(+0.00%)
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.