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 (%)
Sep 29, 2023 1.240 1.290 1.180 1.290 24,601 +0.07(+5.74%)
Sep 28, 2023 1.190 1.220 1.160 1.220 16,521 +0.11(+9.91%)
Sep 27, 2023 1.130 1.150 1.110 1.110 25,074 -0.02(-1.77%)
Sep 26, 2023 1.210 1.250 1.130 1.130 57,156 -0.07(-5.83%)
Sep 25, 2023 1.260 1.240 1.200 1.200 28,437 -0.04(-3.23%)
Sep 22, 2023 1.310 1.310 1.240 1.240 17,234 -0.02(-1.59%)
Sep 21, 2023 1.350 1.350 1.250 1.260 84,449 -0.09(-6.67%)
Sep 20, 2023 1.380 1.390 1.350 1.350 33,819 -0.04(-2.88%)
Sep 19, 2023 1.340 1.390 1.320 1.390 33,584 +0.00(+0.00%)
Sep 18, 2023 1.350 1.450 1.280 1.390 59,544 +0.06(+4.51%)
Sep 15, 2023 1.310 1.350 1.260 1.330 33,647 +0.01(+0.76%)
Sep 14, 2023 1.350 1.350 1.280 1.320 83,675 -0.02(-1.49%)
Sep 13, 2023 1.350 1.350 1.330 1.340 103,370 -0.06(-4.29%)
Sep 12, 2023 1.370 1.400 1.350 1.400 19,690 +0.03(+2.19%)
Sep 11, 2023 1.380 1.450 1.370 1.370 20,476 -0.04(-2.84%)
Sep 08, 2023 1.500 1.500 1.410 1.410 23,764 -0.09(-6.00%)
Sep 07, 2023 1.430 1.500 1.430 1.500 34,515 +0.09(+6.38%)
Sep 06, 2023 1.440 1.470 1.400 1.410 12,714 +0.04(+2.92%)
Sep 05, 2023 1.430 1.430 1.370 1.370 12,233 -0.07(-4.86%)
Sep 01, 2023 1.440 0 +0.06(+4.35%)
Aug 31, 2023 1.350 1.390 1.350 1.380 10,814 +0.05(+3.76%)
Aug 30, 2023 1.360 1.400 1.330 1.330 29,813 -0.03(-2.21%)
Aug 29, 2023 1.350 1.380 1.310 1.360 24,967 +0.00(+0.00%)
Aug 28, 2023 1.440 1.440 1.350 1.360 9,692 -0.04(-2.86%)
Aug 25, 2023 1.420 1.450 1.370 1.400 9,463 -0.02(-1.41%)
Aug 24, 2023 1.400 1.470 1.360 1.420 31,027 +0.07(+5.19%)
Aug 23, 2023 1.300 1.390 1.290 1.350 40,282 +0.08(+6.30%)
Aug 22, 2023 1.330 1.340 1.270 1.270 31,594 -0.07(-5.22%)
Aug 21, 2023 1.420 1.450 1.300 1.340 65,332 -0.10(-6.94%)
Aug 18, 2023 1.420 1.450 1.420 1.440 6,201 +0.03(+2.13%)
Aug 17, 2023 1.430 1.470 1.400 1.410 12,723 -0.02(-1.40%)
Aug 16, 2023 1.450 1.490 1.410 1.430 26,715 -0.09(-5.92%)
Aug 15, 2023 1.640 1.640 1.420 1.520 50,408 +0.05(+3.40%)
Aug 14, 2023 1.540 1.650 1.420 1.470 66,148 -0.05(-3.29%)
Aug 11, 2023 1.450 1.550 1.450 1.520 17,338 +0.10(+7.04%)
Aug 10, 2023 1.470 1.490 1.410 1.420 41,566 -0.04(-2.74%)
Aug 09, 2023 1.610 1.620 1.420 1.460 83,212 -0.16(-9.88%)
Aug 08, 2023 1.720 1.720 1.610 1.620 54,686 -0.05(-2.99%)
Aug 04, 2023 1.670 0 +0.05(+3.09%)
Aug 03, 2023 1.600 1.680 1.600 1.620 18,795 -0.03(-1.82%)
Aug 02, 2023 1.640 1.650 1.500 1.650 75,030 -0.01(-0.60%)
Aug 01, 2023 1.670 1.760 1.650 1.660 47,611 -0.06(-3.49%)
Jul 31, 2023 1.770 1.820 1.690 1.720 94,841 +0.01(+0.58%)
Jul 28, 2023 1.550 1.710 1.550 1.710 61,559 +0.11(+6.87%)
Jul 27, 2023 1.550 1.640 1.550 1.600 100,620 +0.08(+5.26%)
Jul 26, 2023 1.510 1.650 1.470 1.520 91,365 +0.00(+0.00%)
Jul 25, 2023 1.400 1.530 1.350 1.520 116,745 +0.12(+8.57%)
Jul 24, 2023 1.310 1.400 1.280 1.400 29,281 +0.07(+5.26%)
Jul 21, 2023 1.410 1.410 1.300 1.330 73,332 +0.01(+0.76%)
Jul 20, 2023 1.170 1.400 1.170 1.320 243,887 +0.14(+11.86%)
Jul 19, 2023 1.130 1.180 1.130 1.180 20,702 +0.02(+1.72%)
Jul 18, 2023 1.110 1.160 1.110 1.160 30,108 +0.02(+1.75%)
Jul 17, 2023 1.140 1.170 1.120 1.140 17,903 -0.01(-0.87%)
Jul 14, 2023 1.180 1.210 1.110 1.150 204,523 -0.03(-2.54%)
Jul 13, 2023 1.200 1.210 1.170 1.180 19,934 -0.03(-2.48%)
Jul 12, 2023 1.210 1.210 1.160 1.210 10,919 +0.00(+0.00%)
Jul 11, 2023 1.200 1.210 1.160 1.210 11,813 +0.00(+0.00%)
Jul 10, 2023 1.210 1.230 1.170 1.210 24,544 +0.03(+2.54%)
Jul 07, 2023 1.170 1.200 1.140 1.180 12,841 +0.01(+0.85%)
Jul 06, 2023 1.170 1.170 1.140 1.170 41,250 +0.00(+0.00%)
Jul 05, 2023 1.150 1.190 1.140 1.170 11,111 +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.