NYSE:VMC
Vulcan Materials Company Stock Price (Quote)
$264.41
+4.68 (+1.80%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $250.77 | $273.18 | Thursday, 2nd May 2024 VMC stock ended at $264.41. This is 1.80% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.10% from a day low at $259.92 to a day high of $273.18. |
| 90 days | $227.66 | $276.58 | |
| 52 weeks | $187.20 | $276.58 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $103.00 | $103.75 | $101.91 | $103.22 | 931 600 |
| Mar 09, 2016 | $103.23 | $103.26 | $101.58 | $102.56 | 1 156 200 |
| Mar 08, 2016 | $101.84 | $103.05 | $100.61 | $102.13 | 1 246 400 |
| Mar 07, 2016 | $101.32 | $103.17 | $100.88 | $103.02 | 1 105 900 |
| Mar 04, 2016 | $102.88 | $103.37 | $101.28 | $101.76 | 1 255 600 |
| Mar 03, 2016 | $102.50 | $103.17 | $101.23 | $102.71 | 1 095 500 |
| Mar 02, 2016 | $101.17 | $102.49 | $100.30 | $102.24 | 1 177 200 |
| Mar 01, 2016 | $99.76 | $102.26 | $98.28 | $101.62 | 1 036 900 |
| Feb 29, 2016 | $98.98 | $99.57 | $98.51 | $98.53 | 970 200 |
| Feb 26, 2016 | $99.27 | $99.70 | $98.46 | $98.73 | 1 049 600 |
| Feb 25, 2016 | $97.30 | $98.85 | $96.06 | $97.98 | 655 000 |
| Feb 24, 2016 | $93.67 | $97.84 | $93.24 | $97.35 | 1 514 600 |
| Feb 23, 2016 | $95.24 | $96.26 | $93.95 | $94.48 | 947 700 |
| Feb 22, 2016 | $94.68 | $96.82 | $94.68 | $96.05 | 872 200 |
| Feb 19, 2016 | $93.78 | $95.96 | $92.26 | $94.68 | 924 200 |
| Feb 18, 2016 | $94.67 | $95.51 | $93.71 | $93.92 | 956 000 |
| Feb 17, 2016 | $94.39 | $97.04 | $93.80 | $95.14 | 1 319 000 |
| Feb 16, 2016 | $93.86 | $94.08 | $91.80 | $93.06 | 1 067 300 |
| Feb 12, 2016 | $91.61 | $92.48 | $89.50 | $91.83 | 1 530 200 |
| Feb 11, 2016 | $91.42 | $91.93 | $88.83 | $89.80 | 1 559 900 |
| Feb 10, 2016 | $91.85 | $94.25 | $91.37 | $92.88 | 1 757 800 |
| Feb 09, 2016 | $88.20 | $94.74 | $87.38 | $90.82 | 1 856 100 |
| Feb 08, 2016 | $91.99 | $92.18 | $87.17 | $89.03 | 1 785 500 |
| Feb 05, 2016 | $93.90 | $94.48 | $90.40 | $93.44 | 1 663 100 |
| Feb 04, 2016 | $92.26 | $95.44 | $91.50 | $93.57 | 2 703 300 |
