Register to chat with like-minded investors on our interactive forums.
VMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 256.40 | -2.94 | -1.13% | 258.21 | 259.96 | 253.76 | 565,932 |
| Apr 23 2024 | 259.34 | 4.86 | 1.91% | 254.15 | 260.01 | 254.00 | 764,642 |
| Apr 22 2024 | 254.48 | 2.42 | 0.96% | 253.03 | 256.125 | 251.58 | 591,153 |
| Apr 19 2024 | 252.06 | -3.01 | -1.18% | 256.28 | 257.45 | 251.32 | 613,330 |
| Apr 18 2024 | 255.07 | -3.19 | -1.24% | 260.26 | 260.26 | 254.34 | 538,065 |
| Apr 17 2024 | 258.26 | -0.28 | -0.11% | 260.08 | 260.50 | 256.07 | 708,196 |
| Apr 16 2024 | 258.54 | -1.93 | -0.74% | 260.83 | 261.215 | 257.02 | 782,586 |
| Apr 15 2024 | 260.47 | -2.31 | -0.88% | 268.41 | 268.41 | 260.245 | 514,097 |
| Apr 12 2024 | 262.78 | -2.72 | -1.02% | 263.25 | 265.00 | 261.29 | 507,887 |
| Apr 11 2024 | 265.50 | 0.94 | 0.36% | 264.23 | 267.03 | 263.84 | 545,901 |
| Apr 10 2024 | 264.56 | -1.06 | -0.40% | 260.80 | 265.905 | 259.08 | 800,557 |
| Apr 09 2024 | 265.62 | -4.10 | -1.52% | 269.55 | 270.23 | 263.08 | 637,489 |
| Apr 08 2024 | 269.72 | -0.43 | -0.16% | 270.95 | 271.62 | 269.38 | 580,207 |
| Apr 05 2024 | 270.15 | 4.26 | 1.60% | 267.19 | 270.87 | 267.03 | 454,050 |
| Apr 04 2024 | 265.89 | -2.88 | -1.07% | 270.95 | 272.77 | 265.50 | 576,847 |
| Apr 03 2024 | 268.77 | 2.52 | 0.95% | 266.16 | 269.80 | 265.755 | 629,708 |
| Apr 02 2024 | 266.25 | -3.44 | -1.28% | 269.73 | 270.455 | 264.16 | 886,797 |
| Apr 01 2024 | 269.69 | -3.23 | -1.18% | 273.11 | 274.38 | 269.56 | 599,126 |
| Mar 28 2024 | 272.92 | 0.13 | 0.05% | 273.48 | 274.7907 | 271.425 | 682,980 |
| Mar 27 2024 | 272.79 | -1.08 | -0.39% | 275.52 | 276.58 | 271.68 | 703,225 |
| Mar 26 2024 | 273.87 | 1.25 | 0.46% | 272.66 | 275.35 | 272.66 | 537,846 |
| Mar 25 2024 | 272.62 | -1.74 | -0.63% | 273.72 | 274.83 | 272.05 | 427,819 |
| Mar 22 2024 | 274.36 | -1.23 | -0.45% | 275.00 | 275.15 | 272.26 | 581,453 |
| Mar 21 2024 | 275.59 | 3.85 | 1.42% | 272.45 | 275.87 | 270.375 | 1,035,565 |
| Mar 20 2024 | 271.74 | 2.73 | 1.01% | 269.80 | 272.26 | 268.9601 | 933,149 |
| Mar 19 2024 | 269.01 | -0.41 | -0.15% | 266.83 | 271.81 | 266.73 | 1,239,355 |
| Mar 18 2024 | 269.42 | 2.56 | 0.96% | 267.85 | 270.25 | 267.55 | 934,611 |
| Mar 15 2024 | 266.86 | -3.87 | -1.43% | 268.84 | 271.60 | 266.55 | 1,861,301 |
| Mar 14 2024 | 270.73 | 1.41 | 0.52% | 268.60 | 272.725 | 268.60 | 1,002,988 |
| Mar 13 2024 | 269.32 | -0.26 | -0.10% | 269.43 | 270.65 | 268.375 | 618,089 |
| Mar 12 2024 | 269.58 | 4.63 | 1.75% | 265.26 | 269.97 | 264.8906 | 577,505 |
| Mar 11 2024 | 264.95 | -1.75 | -0.66% | 266.36 | 266.36 | 262.87 | 975,184 |
| Mar 08 2024 | 266.70 | -4.47 | -1.65% | 270.25 | 271.42 | 264.86 | 926,014 |
| Mar 07 2024 | 271.17 | 3.83 | 1.43% | 268.98 | 271.73 | 267.98 | 643,145 |
| Mar 06 2024 | 267.34 | 2.36 | 0.89% | 265.49 | 268.29 | 264.23 | 743,327 |
| Mar 05 2024 | 264.98 | -2.87 | -1.07% | 266.18 | 268.84 | 263.06 | 1,026,043 |
| Mar 04 2024 | 267.85 | 0.42 | 0.16% | 268.40 | 269.68 | 266.98 | 885,907 |
| Mar 01 2024 | 267.43 | 1.58 | 0.59% | 267.07 | 268.41 | 265.74 | 712,340 |
| Feb 29 2024 | 265.85 | 3.55 | 1.35% | 263.91 | 266.78 | 261.32 | 1,113,647 |
| Feb 28 2024 | 262.30 | -1.26 | -0.48% | 263.36 | 265.10 | 261.17 | 1,066,762 |
| Feb 27 2024 | 263.56 | 2.48 | 0.95% | 261.82 | 263.68 | 261.29 | 722,146 |
| Feb 26 2024 | 261.08 | 3.85 | 1.50% | 257.83 | 261.446 | 257.53 | 855,831 |
| Feb 23 2024 | 257.23 | 0.29 | 0.11% | 257.92 | 258.35 | 255.68 | 786,796 |
| Feb 22 2024 | 256.94 | 3.51 | 1.38% | 255.51 | 257.22 | 254.59 | 716,996 |
| Feb 21 2024 | 253.43 | 2.05 | 0.82% | 251.63 | 253.86 | 250.68 | 649,635 |
| Feb 20 2024 | 251.38 | -3.77 | -1.48% | 253.22 | 254.83 | 249.49 | 1,115,259 |
| Feb 16 2024 | 255.15 | 12.69 | 5.23% | 256.44 | 260.81 | 253.37 | 2,201,468 |
| Feb 15 2024 | 242.46 | 1.36 | 0.56% | 243.47 | 244.60 | 239.635 | 1,185,767 |
| Feb 14 2024 | 241.10 | 3.98 | 1.68% | 238.79 | 242.55 | 237.54 | 1,024,821 |
| Feb 13 2024 | 237.12 | -3.01 | -1.25% | 236.00 | 238.035 | 234.5297 | 857,892 |
| Feb 12 2024 | 240.13 | 0.13 | 0.05% | 241.14 | 243.44 | 240.13 | 910,381 |
| Feb 09 2024 | 240.00 | 1.56 | 0.65% | 237.74 | 240.105 | 237.40 | 1,050,121 |
| Feb 08 2024 | 238.44 | 1.92 | 0.81% | 236.97 | 239.25 | 235.00 | 888,240 |
| Feb 07 2024 | 236.52 | 4.94 | 2.13% | 234.00 | 237.525 | 233.51 | 820,768 |
| Feb 06 2024 | 231.58 | 1.93 | 0.84% | 229.87 | 232.56 | 229.20 | 817,992 |
| Feb 05 2024 | 229.65 | -4.79 | -2.04% | 232.40 | 234.31 | 227.66 | 1,064,969 |
| Feb 02 2024 | 234.44 | 4.08 | 1.77% | 228.98 | 235.43 | 228.75 | 1,036,929 |
| Feb 01 2024 | 230.36 | 4.35 | 1.92% | 227.27 | 230.66 | 223.90 | 702,732 |
| Jan 31 2024 | 226.01 | -5.04 | -2.18% | 230.54 | 231.83 | 225.66 | 706,492 |
| Jan 30 2024 | 231.05 | 1.68 | 0.73% | 228.80 | 232.01 | 228.685 | 752,842 |
| Jan 29 2024 | 229.37 | 7.01 | 3.15% | 222.09 | 229.48 | 221.79 | 696,864 |
| Jan 26 2024 | 222.36 | -1.05 | -0.47% | 223.41 | 224.30 | 222.00 | 691,621 |
