Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 252.33 | 0.28 | 0.11% | 252.60 | 253.80 | 250.325 | 728,538 |
| Sep 20 2024 | 252.05 | -1.62 | -0.64% | 255.30 | 258.18 | 250.74 | 1,697,184 |
| Sep 19 2024 | 253.67 | 9.27 | 3.79% | 249.76 | 254.01 | 246.44 | 990,792 |
| Sep 18 2024 | 244.40 | -0.72 | -0.29% | 245.71 | 249.58 | 244.265 | 666,528 |
| Sep 17 2024 | 245.12 | 2.25 | 0.93% | 243.87 | 247.00 | 242.0439 | 748,329 |
| Sep 16 2024 | 242.87 | 5.40 | 2.27% | 238.05 | 243.33 | 237.67 | 892,145 |
| Sep 13 2024 | 237.47 | 1.20 | 0.51% | 237.285 | 239.635 | 235.46 | 706,344 |
| Sep 12 2024 | 236.27 | 3.32 | 1.43% | 234.40 | 237.33 | 234.40 | 664,902 |
| Sep 11 2024 | 232.95 | 0.00 | 0.00% | 231.50 | 233.369 | 225.36 | 1,552,961 |
| Sep 10 2024 | 232.95 | 1.12 | 0.48% | 232.965 | 233.63 | 231.03 | 1,070,507 |
| Sep 09 2024 | 231.83 | -0.14 | -0.06% | 232.90 | 234.66 | 230.95 | 1,757,148 |
| Sep 06 2024 | 231.97 | -0.19 | -0.08% | 235.21 | 235.74 | 231.56 | 1,148,403 |
| Sep 05 2024 | 232.16 | -2.67 | -1.14% | 234.14 | 235.04 | 230.72 | 720,594 |
| Sep 04 2024 | 234.83 | -4.19 | -1.75% | 239.09 | 240.01 | 232.69 | 1,009,418 |
| Sep 03 2024 | 239.02 | -6.19 | -2.52% | 242.12 | 242.17 | 237.68 | 918,410 |
| Aug 30 2024 | 245.21 | 3.93 | 1.63% | 242.29 | 245.87 | 241.37 | 844,611 |
| Aug 29 2024 | 241.28 | 5.51 | 2.34% | 237.52 | 243.4149 | 236.70 | 866,637 |
| Aug 28 2024 | 235.77 | -4.64 | -1.93% | 241.81 | 242.39 | 235.09 | 1,835,050 |
| Aug 27 2024 | 240.41 | -10.27 | -4.10% | 249.02 | 250.45 | 237.17 | 1,007,327 |
| Aug 26 2024 | 250.68 | -4.21 | -1.65% | 256.33 | 257.54 | 250.23 | 447,624 |
| Aug 23 2024 | 254.89 | 6.91 | 2.79% | 250.26 | 257.42 | 249.655 | 1,252,327 |
| Aug 22 2024 | 247.98 | 0.14 | 0.06% | 247.84 | 250.235 | 246.665 | 680,587 |
| Aug 21 2024 | 247.84 | 2.24 | 0.91% | 247.23 | 249.88 | 246.79 | 1,082,989 |
| Aug 20 2024 | 245.60 | 1.31 | 0.54% | 244.23 | 246.79 | 244.23 | 533,967 |
| Aug 19 2024 | 244.29 | -0.14 | -0.06% | 244.61 | 245.93 | 242.18 | 660,428 |
| Aug 16 2024 | 244.43 | -2.14 | -0.87% | 245.685 | 247.0622 | 243.595 | 465,359 |
| Aug 15 2024 | 246.57 | 4.07 | 1.68% | 245.87 | 247.09 | 242.34 | 1,028,899 |
| Aug 14 2024 | 242.50 | -1.34 | -0.55% | 245.09 | 246.41 | 242.07 | 876,714 |
| Aug 13 2024 | 243.84 | 1.94 | 0.80% | 244.82 | 245.92 | 241.79 | 693,405 |
| Aug 12 2024 | 241.90 | -2.44 | -1.00% | 244.23 | 244.79 | 239.91 | 869,250 |
| Aug 09 2024 | 244.34 | -1.99 | -0.81% | 246.18 | 249.13 | 243.36 | 886,895 |
| Aug 08 2024 | 246.33 | 5.11 | 2.12% | 242.67 | 250.77 | 242.3214 | 1,196,263 |
| Aug 07 2024 | 241.22 | -4.92 | -2.00% | 248.49 | 251.72 | 241.22 | 1,376,407 |
| Aug 06 2024 | 246.14 | -11.29 | -4.39% | 245.61 | 251.71 | 238.89 | 2,294,885 |
| Aug 05 2024 | 257.43 | -8.91 | -3.35% | 259.07 | 262.41 | 252.93 | 1,342,064 |
| Aug 02 2024 | 266.34 | -4.79 | -1.77% | 266.41 | 268.015 | 260.12 | 976,189 |
| Aug 01 2024 | 271.13 | -3.38 | -1.23% | 273.94 | 274.98 | 269.96 | 1,317,006 |
| Jul 31 2024 | 274.51 | 4.51 | 1.67% | 271.80 | 278.79 | 268.52 | 1,458,646 |
| Jul 30 2024 | 270.00 | 5.47 | 2.07% | 268.00 | 273.325 | 267.64 | 1,205,094 |
| Jul 29 2024 | 264.53 | 2.82 | 1.08% | 262.21 | 265.245 | 260.94 | 586,816 |
| Jul 26 2024 | 261.71 | 7.94 | 3.13% | 257.23 | 262.85 | 256.00 | 672,928 |
| Jul 25 2024 | 253.77 | 3.26 | 1.30% | 251.45 | 259.64 | 251.12 | 817,731 |
| Jul 24 2024 | 250.51 | -9.64 | -3.71% | 258.99 | 259.825 | 250.06 | 1,111,721 |
| Jul 23 2024 | 260.15 | -1.09 | -0.42% | 260.04 | 262.09 | 259.3839 | 408,547 |
| Jul 22 2024 | 261.235 | 5.10 | 1.99% | 257.58 | 261.40 | 255.25 | 332,117 |
| Jul 19 2024 | 256.14 | 0.05 | 0.02% | 256.00 | 258.19 | 254.70 | 567,844 |
| Jul 18 2024 | 256.09 | 0.29 | 0.11% | 254.96 | 259.465 | 254.53 | 531,688 |
| Jul 17 2024 | 255.80 | -7.01 | -2.67% | 259.435 | 260.505 | 255.50 | 615,373 |
| Jul 16 2024 | 262.81 | 8.91 | 3.51% | 255.07 | 263.33 | 254.18 | 866,617 |
| Jul 15 2024 | 253.90 | 1.39 | 0.55% | 255.55 | 256.66 | 252.61 | 838,298 |
| Jul 12 2024 | 252.51 | -2.18 | -0.86% | 255.59 | 258.84 | 252.01 | 831,207 |
| Jul 11 2024 | 254.69 | 6.97 | 2.81% | 248.35 | 255.29 | 248.35 | 893,960 |
| Jul 10 2024 | 247.72 | 5.47 | 2.26% | 242.67 | 248.60 | 241.045 | 634,694 |
| Jul 09 2024 | 242.25 | 0.28 | 0.12% | 242.32 | 242.92 | 239.48 | 796,315 |
| Jul 08 2024 | 241.97 | -2.24 | -0.92% | 244.98 | 246.55 | 241.44 | 735,030 |
| Jul 05 2024 | 244.21 | 0.29 | 0.12% | 243.36 | 245.00 | 241.02 | 415,575 |
| Jul 03 2024 | 243.92 | -1.15 | -0.47% | 244.46 | 245.54 | 242.22 | 439,249 |
| Jul 02 2024 | 245.07 | 1.35 | 0.55% | 241.54 | 245.08 | 240.985 | 773,414 |
| Jul 01 2024 | 243.72 | -4.96 | -1.99% | 249.69 | 249.99 | 242.18 | 652,191 |
| Jun 28 2024 | 248.68 | 0.92 | 0.37% | 248.71 | 251.81 | 247.02 | 988,675 |
| Jun 27 2024 | 247.76 | 1.88 | 0.76% | 246.21 | 249.16 | 245.38 | 575,100 |
| Jun 26 2024 | 245.88 | -0.27 | -0.11% | 244.55 | 247.23 | 243.90 | 790,414 |
