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

(TSV: VMC )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 11, 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 (%)
Aug 31, 2021 6.200 6.290 6.140 6.180 33,289 +0.00(+0.00%)
Aug 30, 2021 6.310 6.310 6.130 6.180 14,863 -0.11(-1.75%)
Aug 27, 2021 6.170 6.350 6.170 6.290 22,301 +0.07(+1.13%)
Aug 26, 2021 6.210 6.490 6.120 6.220 17,606 +0.05(+0.81%)
Aug 25, 2021 6.120 6.170 6.060 6.170 30,191 +0.07(+1.15%)
Aug 24, 2021 6.190 6.220 6.080 6.100 47,717 -0.07(-1.13%)
Aug 23, 2021 6.050 6.370 6.050 6.170 48,069 +0.01(+0.16%)
Aug 20, 2021 6.160 6.260 6.070 6.160 35,662 -0.12(-1.91%)
Aug 19, 2021 6.590 6.590 6.000 6.280 87,042 -0.30(-4.56%)
Aug 18, 2021 6.510 6.780 6.400 6.580 43,247 -0.02(-0.30%)
Aug 17, 2021 6.870 6.900 6.550 6.600 43,716 -0.22(-3.23%)
Aug 16, 2021 7.050 7.100 6.800 6.820 75,954 -0.28(-3.94%)
Aug 13, 2021 7.330 7.330 7.020 7.100 31,719 -0.15(-2.07%)
Aug 12, 2021 7.800 8.050 6.960 7.250 121,588 -0.69(-8.69%)
Aug 11, 2021 7.860 7.950 7.760 7.940 16,821 +0.09(+1.15%)
Aug 10, 2021 8.030 8.190 7.790 7.850 39,678 -0.18(-2.24%)
Aug 09, 2021 7.780 8.120 7.680 8.030 37,253 +0.32(+4.15%)
Aug 06, 2021 7.450 7.780 7.350 7.710 46,128 +0.27(+3.63%)
Aug 05, 2021 7.450 7.500 7.170 7.440 30,634 +0.12(+1.64%)
Aug 04, 2021 7.170 7.480 7.170 7.320 24,328 +0.17(+2.38%)
Aug 03, 2021 7.180 7.200 7.150 7.150 6,973 -0.01(-0.14%)
Jul 30, 2021 7.160 7.160 7.160 0 -0.06(-0.83%)
Jul 29, 2021 7.480 7.500 7.200 7.220 12,973 -0.28(-3.73%)
Jul 28, 2021 7.550 7.620 7.120 7.500 62,448 +0.71(+10.46%)
Jul 27, 2021 6.880 6.880 6.660 6.790 27,737 -0.12(-1.74%)
Jul 26, 2021 7.050 7.080 6.910 6.910 13,152 -0.16(-2.26%)
Jul 23, 2021 7.200 7.260 6.870 7.070 23,260 -0.14(-1.94%)
Jul 22, 2021 7.150 7.370 7.140 7.210 14,281 -0.15(-2.04%)
Jul 21, 2021 7.000 7.370 6.950 7.360 42,813 +0.46(+6.67%)
Jul 20, 2021 6.820 7.000 6.800 6.900 95,785 +0.07(+1.02%)
Jul 19, 2021 7.290 7.290 6.710 6.830 76,574 -0.65(-8.69%)
Jul 16, 2021 7.610 7.610 7.380 7.480 24,982 -0.18(-2.35%)
Jul 15, 2021 7.610 7.660 7.350 7.660 47,970 +0.01(+0.13%)
Jul 14, 2021 8.130 8.250 7.630 7.650 98,749 -0.50(-6.13%)
Jul 13, 2021 8.400 8.420 8.090 8.150 56,889 -0.28(-3.32%)
Jul 12, 2021 8.660 8.670 8.410 8.430 22,814 -0.22(-2.54%)
Jul 09, 2021 8.590 8.780 8.500 8.650 33,155 +0.13(+1.53%)
Jul 08, 2021 8.480 9.090 8.190 8.520 63,666 -0.57(-6.27%)
Jul 07, 2021 9.470 9.510 8.090 9.090 307,929 -0.31(-3.30%)
Jul 06, 2021 9.980 10.15 9.260 9.400 223,801 -0.32(-3.29%)
Jul 05, 2021 10.00 10.00 9.180 9.720 179,146 -0.13(-1.32%)
Jul 02, 2021 8.700 9.880 8.610 9.850 420,836 +1.53(+18.39%)
Jun 30, 2021 8.320 8.320 8.320 0 +1.09(+15.08%)
Jun 29, 2021 7.250 7.300 7.200 7.230 30,323 -0.02(-0.28%)
Jun 28, 2021 7.330 7.400 7.220 7.250 22,156 -0.04(-0.55%)
Jun 25, 2021 7.300 7.370 7.110 7.290 39,266 -0.01(-0.14%)
Jun 24, 2021 7.450 7.550 7.220 7.300 46,319 -0.02(-0.27%)
Jun 23, 2021 7.000 7.550 6.950 7.320 130,386 +0.38(+5.48%)
Jun 22, 2021 6.880 7.040 6.640 6.940 29,670 +0.24(+3.58%)
Jun 21, 2021 7.100 7.100 6.600 6.700 52,681 -0.23(-3.32%)
Jun 18, 2021 7.050 7.130 6.800 6.930 80,159 -0.31(-4.28%)
Jun 17, 2021 7.260 7.380 7.120 7.240 44,095 -0.16(-2.16%)
Jun 16, 2021 6.700 7.400 6.670 7.400 194,489 +0.64(+9.47%)
Jun 15, 2021 6.820 6.820 6.510 6.760 49,495 -0.04(-0.59%)
Jun 14, 2021 6.520 6.850 6.520 6.800 103,798 +0.20(+3.03%)
Jun 11, 2021 6.690 6.690 6.460 6.600 48,759 -0.04(-0.60%)
Jun 10, 2021 6.520 6.700 6.450 6.640 38,045 +0.08(+1.22%)
Jun 09, 2021 6.510 6.570 6.490 6.560 37,144 +0.01(+0.15%)
Jun 08, 2021 6.500 6.570 6.380 6.550 56,485 +0.14(+2.18%)
Jun 07, 2021 6.420 6.600 6.350 6.410 47,306 -0.11(-1.69%)
Jun 04, 2021 6.510 6.660 6.470 6.520 32,156 -0.13(-1.95%)
Jun 03, 2021 676.00 6.760 6.500 6.650 5,271,700 +0.01(+0.15%)
Jun 02, 2021 6.670 6.900 6.550 6.640 91,048 +0.14(+2.15%)
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.