Vulcan Materials (NY: VMC )

186.02 USD -2.20 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 187.43 190.65 185.52 186.02 1,105,548 -2.20(-1.17%)
Jan 20, 2022 189.58 192.39 187.88 188.22 1,199,100 +0.00(+0.00%)
Jan 19, 2022 191.43 192.31 187.72 188.22 986,217 -2.37(-1.24%)
Jan 18, 2022 189.53 190.80 186.88 190.59 1,180,081 -1.64(-0.85%)
Jan 14, 2022 192.23 0 -6.84(-3.44%)
Jan 13, 2022 202.78 204.13 198.85 199.07 1,064,454 -3.81(-1.88%)
Jan 12, 2022 201.74 203.75 199.71 202.88 912,819 +2.44(+1.22%)
Jan 11, 2022 200.05 200.60 195.87 200.44 1,017,647 +0.36(+0.18%)
Jan 10, 2022 207.39 207.39 198.75 200.08 868,085 -7.84(-3.77%)
Jan 07, 2022 210.00 211.63 206.23 207.92 692,700 -2.03(-0.97%)
Jan 06, 2022 209.80 211.89 207.57 209.95 563,428 +1.47(+0.71%)
Jan 05, 2022 210.62 213.27 208.36 208.48 637,587 -2.05(-0.97%)
Jan 04, 2022 210.00 213.65 209.21 210.53 710,271 +2.63(+1.27%)
Jan 03, 2022 208.40 209.91 206.86 207.90 614,669 +0.32(+0.15%)
Dec 31, 2021 206.42 208.35 204.88 207.58 523,555 +0.75(+0.36%)
Dec 30, 2021 209.14 210.25 206.52 206.83 388,075 -2.14(-1.02%)
Dec 29, 2021 207.76 210.00 207.76 208.97 588,381 +0.13(+0.06%)
Dec 28, 2021 206.74 209.14 206.74 208.84 287,147 +1.35(+0.65%)
Dec 27, 2021 207.03 207.79 205.80 207.49 394,486 +1.13(+0.55%)
Dec 23, 2021 205.57 207.99 204.46 206.36 365,373 +0.67(+0.33%)
Dec 22, 2021 203.04 205.81 202.38 205.69 608,043 +3.34(+1.65%)
Dec 21, 2021 200.00 203.88 199.27 202.35 545,491 +3.57(+1.80%)
Dec 20, 2021 201.00 201.99 195.84 198.78 779,585 -5.96(-2.91%)
Dec 17, 2021 205.18 206.19 203.22 204.74 1,358,696 -0.61(-0.30%)
Dec 16, 2021 206.63 207.45 204.74 205.35 617,941 +0.15(+0.07%)
Dec 15, 2021 204.05 206.30 202.30 205.20 688,923 +1.06(+0.52%)
Dec 14, 2021 203.21 205.33 202.14 204.14 792,726 +0.27(+0.13%)
Dec 13, 2021 205.00 205.72 201.50 203.87 673,048 -1.59(-0.77%)
Dec 10, 2021 203.00 205.91 202.26 205.46 782,323 +4.14(+2.06%)
Dec 09, 2021 200.18 202.74 199.80 201.32 614,824 +0.80(+0.40%)
Dec 08, 2021 199.74 201.05 198.86 200.52 948,933 +0.76(+0.38%)
Dec 07, 2021 199.86 201.99 199.49 199.76 580,564 +2.18(+1.10%)
Dec 06, 2021 194.10 200.45 192.28 197.58 831,369 +6.21(+3.25%)
Dec 03, 2021 195.40 197.98 189.21 191.37 999,855 -4.44(-2.27%)
Dec 02, 2021 189.66 196.91 189.04 195.81 691,649 +6.83(+3.61%)
Dec 01, 2021 194.89 196.11 188.90 188.98 743,284 -2.66(-1.39%)
Nov 30, 2021 197.45 198.39 190.96 191.64 951,702 -7.71(-3.87%)
Nov 29, 2021 198.69 200.90 198.35 199.35 629,282 +1.90(+0.96%)
Nov 26, 2021 197.44 198.86 194.21 197.45 441,913 -4.44(-2.20%)
Nov 24, 2021 199.47 202.16 198.61 201.89 531,189 +1.90(+0.95%)
Nov 23, 2021 199.30 200.38 197.25 199.99 679,654 +1.83(+0.92%)
Nov 22, 2021 196.77 201.08 196.77 198.16 804,642 +2.01(+1.02%)
Nov 19, 2021 198.27 199.35 195.77 196.15 997,814 -2.44(-1.23%)
Nov 18, 2021 201.75 198.94 198.34 198.59 748,505 -3.44(-1.70%)
Nov 17, 2021 202.45 202.63 201.29 202.03 445,563 -0.92(-0.45%)
Nov 16, 2021 202.66 203.84 201.95 202.95 423,200 +1.01(+0.50%)
Nov 15, 2021 203.00 203.26 201.34 201.94 388,213 -0.34(-0.17%)
Nov 12, 2021 200.00 202.56 199.12 202.28 497,044 +3.02(+1.52%)
Nov 11, 2021 199.63 201.54 198.26 199.26 556,213 -1.02(-0.51%)
Nov 10, 2021 204.65 200.28 863,960 -5.50(-2.67%)
Nov 09, 2021 210.16 210.16 202.92 205.78 901,429 +0.02(+0.01%)
Nov 08, 2021 206.50 207.50 200.22 205.76 1,604,229 +9.70(+4.95%)
Nov 05, 2021 196.60 200.46 195.30 196.06 1,169,735 +2.08(+1.07%)
Nov 04, 2021 192.85 196.42 190.08 193.98 1,923,639 -1.02(-0.52%)
Nov 03, 2021 195.01 196.96 194.00 195.00 942,890 -0.01(-0.01%)
Nov 02, 2021 188.30 197.00 187.03 195.01 1,318,423 +6.85(+3.64%)
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.