Vulcan Materials Company (VMC) Historical Stock Data
272.86 ↓0.06 (-0.02%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VMC is up 0.13% a day on average. There have been 15 days where Vulcan Materials Company closed green and 15 days where VMC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 273.48 | 272.92 | ↓$0.56 (-0.20%) | 271.43 | 274.79 | 682.98K |
2024-03-27 | 275.52 | 272.79 | ↓$2.73 (-0.99%) | 271.68 | 276.58 | 703.22K |
2024-03-26 | 272.66 | 273.87 | ↑$1.21 (0.44%) | 272.66 | 275.35 | 537.85K |
2024-03-25 | 274.49 | 272.62 | ↓$1.87 (-0.68%) | 272.05 | 274.83 | 427.79K |
2024-03-22 | 274.80 | 274.36 | ↓$0.44 (-0.16%) | 272.26 | 275.15 | 458.01K |
2024-03-21 | 272.45 | 275.59 | ↑$3.14 (1.15%) | 270.38 | 275.87 | 1.03M |
2024-03-20 | 269.80 | 271.74 | ↑$1.94 (0.72%) | 268.96 | 272.26 | 664.84K |
2024-03-19 | 266.83 | 269.01 | ↑$2.18 (0.82%) | 266.83 | 271.81 | 1.24M |
2024-03-18 | 267.85 | 269.42 | ↑$1.57 (0.59%) | 267.55 | 270.20 | 0.93M |
2024-03-15 | 268.84 | 266.86 | ↓$1.98 (-0.74%) | 266.55 | 271.60 | 1.86M |
2024-03-14 | 268.60 | 270.73 | ↑$2.13 (0.79%) | 268.60 | 272.73 | 1M |
2024-03-13 | 269.43 | 269.32 | ↓$0.11 (-0.04%) | 268.38 | 270.65 | 617.97K |
2024-03-12 | 265.26 | 269.58 | ↑$4.32 (1.63%) | 264.89 | 269.97 | 577.72K |
2024-03-11 | 266.36 | 264.95 | ↓$1.41 (-0.53%) | 262.87 | 266.36 | 0.90M |
2024-03-08 | 270.25 | 266.70 | ↓$3.55 (-1.31%) | 264.86 | 271.42 | 871.69K |
2024-03-07 | 268.98 | 271.17 | ↑$2.19 (0.81%) | 268.98 | 271.73 | 484.27K |
2024-03-06 | 265.49 | 267.34 | ↑$1.85 (0.70%) | 264.23 | 268.29 | 634.05K |
2024-03-05 | 266.18 | 264.98 | ↓$1.20 (-0.45%) | 263.06 | 268.84 | 0.99M |
2024-03-04 | 268.40 | 267.85 | ↓$0.55 (-0.20%) | 266.98 | 269.68 | 856.91K |
2024-03-01 | 267.07 | 267.43 | ↑$0.36 (0.13%) | 265.74 | 268.41 | 708.19K |
2024-02-29 | 263.91 | 265.85 | ↑$1.94 (0.74%) | 261.32 | 266.78 | 1.11M |
2024-02-28 | 263.36 | 262.30 | ↓$1.06 (-0.40%) | 261.18 | 265.10 | 1.07M |
2024-02-27 | 261.82 | 263.56 | ↑$1.74 (0.66%) | 261.29 | 263.68 | 701.76K |
2024-02-26 | 257.83 | 261.08 | ↑$3.25 (1.26%) | 257.53 | 261.45 | 855.81K |
2024-02-23 | 257.92 | 257.23 | ↓$0.69 (-0.27%) | 255.68 | 257.92 | 723.17K |
2024-02-22 | 255.51 | 256.94 | ↑$1.43 (0.56%) | 254.59 | 257.22 | 596.89K |
2024-02-21 | 251.63 | 253.43 | ↑$1.80 (0.72%) | 250.68 | 253.86 | 522.64K |
2024-02-20 | 253.22 | 251.38 | ↓$1.84 (-0.73%) | 249.49 | 254.83 | 1.12M |
2024-02-16 | 256.76 | 255.15 | ↓$1.61 (-0.63%) | 253.37 | 260.78 | 2.16M |
2024-02-15 | 243.47 | 242.46 | ↓$1.01 (-0.41%) | 239.64 | 244.60 | 1.18M |
Create an account or log in to view more rows.
$VMC flow comin
$VMC when this finally break out we could see huge upside
$VMC Pack it up boys.
$VMC come back next earning
$VMC Sleep well my bulls
sleep well
$VMC diversified
$VMC Awaiting buy signal..
$VMC headed back to all time highs shortly
$VMC Come on.. Let it fall.. buy later bulls
$VMC See ya Monday