VMC

Vulcan Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vulcan Materials VMC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.68 0.36% 191.44 19:59:59
Open Price Low Price High Price Close Price Prev Close
189.09 187.0429 191.97 191.44 190.76
more quote information »

VMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week181.16194.17180.09190.13850,35910.285.67%
1 Month173.22194.17171.2151181.41642,63818.2210.52%
3 Months160.82194.17157.80171.55766,18330.6219.04%
6 Months141.00194.17134.53159.97763,53150.4435.77%
1 Year99.86194.1788.60138.01941,37991.5891.71%
3 Years126.08194.1765.56124.851,082,50265.3651.84%
5 Years117.29194.1765.56123.451,125,24074.1563.22%

VMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 191.44 0.68 0.36% 189.09 191.97 187.0429 687,221
May 10 2021 190.76 -0.95 -0.5% 193.18 194.17 190.47 588,491
May 07 2021 191.71 0.50 0.26% 190.48 192.65 189.25 539,891
May 06 2021 191.21 1.71 0.9% 190.00 191.28 187.77 697,581
May 05 2021 189.50 0.29 0.15% 190.96 191.61 188.3167 913,054
May 04 2021 189.21 9.53 5.3% 181.16 189.80 180.09 1,512,776
May 03 2021 179.68 1.44 0.81% 180.00 181.26 178.64 562,306
Apr 30 2021 178.24 -3.44 -1.89% 180.77 180.77 178.00 552,245
Apr 29 2021 181.68 2.64 1.47% 180.06 181.80 179.305 364,380
Apr 28 2021 179.04 -1.82 -1.01% 182.23 182.55 178.77 530,815
Apr 27 2021 180.86 1.38 0.77% 180.00 181.95 179.47 569,822
Apr 26 2021 179.48 2.91 1.65% 177.22 179.52 176.58 746,449
Apr 23 2021 176.57 0.46 0.26% 176.31 177.13 175.35 503,736
Apr 22 2021 176.11 -1.26 -0.71% 177.83 178.28 176.05 656,176
Apr 21 2021 177.37 2.86 1.64% 173.73 177.40 172.995 648,310
Apr 20 2021 174.51 -2.23 -1.26% 176.18 176.90 172.5897 619,688
Apr 19 2021 176.74 1.07 0.61% 175.67 177.10 175.6125 699,983
Apr 16 2021 175.67 0.92 0.53% 176.12 176.74 175.46 546,064
Apr 15 2021 174.75 0.67 0.38% 174.88 175.13 173.00 518,559
Apr 14 2021 174.08 1.44 0.83% 172.10 174.81 171.69 454,617
Apr 13 2021 172.64 -1.71 -0.98% 173.22 174.00 171.2151 627,818
Apr 12 2021 174.35 1.82 1.05% 173.37 174.82 172.04 543,116
See More Historical Prices »


Your Recent History
NYSE
VMC
Vulcan Mat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.