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

(TSV: VMC )

1.000 +0.070 (+7.53%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 3, 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 (%)
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%)
Dec 01, 2021 4.490 4.490 4.130 4.160 48,652 -0.16(-3.70%)
Nov 30, 2021 4.390 4.430 4.300 4.320 51,760 -0.08(-1.82%)
Nov 29, 2021 4.550 4.580 4.320 4.400 44,043 -0.15(-3.30%)
Nov 26, 2021 4.600 4.600 4.300 4.550 98,362 -0.23(-4.81%)
Nov 25, 2021 4.660 4.800 4.550 4.780 98,002 +0.26(+5.75%)
Nov 24, 2021 4.260 4.560 4.190 4.520 104,546 +0.24(+5.61%)
Nov 23, 2021 4.600 4.630 4.260 4.280 116,327 -0.31(-6.75%)
Nov 22, 2021 4.780 4.780 4.540 4.590 22,295 -0.15(-3.16%)
Nov 19, 2021 4.660 4.750 4.570 4.740 34,322 +0.13(+2.82%)
Nov 18, 2021 4.790 4.650 4.610 4.610 76,515 -0.18(-3.76%)
Nov 17, 2021 4.910 4.930 4.780 4.790 67,668 -0.14(-2.84%)
Nov 16, 2021 5.030 5.070 4.860 4.930 48,771 -0.02(-0.40%)
Nov 15, 2021 5.030 5.140 4.670 4.950 170,232 -0.27(-5.17%)
Nov 12, 2021 5.180 5.330 5.070 5.220 60,563 +0.08(+1.56%)
Nov 11, 2021 5.080 5.180 5.020 5.140 45,405 +0.06(+1.18%)
Nov 10, 2021 5.070 5.080 47,290 -0.01(-0.20%)
Nov 09, 2021 5.200 5.200 5.080 5.090 47,059 -0.07(-1.36%)
Nov 08, 2021 5.230 5.310 5.080 5.160 74,350 -0.02(-0.39%)
Nov 05, 2021 5.160 5.200 5.130 5.180 16,856 -0.04(-0.77%)
Nov 04, 2021 5.230 5.230 5.150 5.220 25,605 -0.02(-0.38%)
Nov 03, 2021 5.300 5.320 5.200 5.240 67,013 -0.04(-0.76%)
Nov 02, 2021 5.210 5.320 5.150 5.280 62,634 +0.09(+1.73%)
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.