VMC - Vulcan Materials CO
224.71
3.370 1.500%
Share volume: 1,883,812
Last Updated: 03-11-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$221.34
3.37
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $219.94 | $219.94 | $225.89 | $225.89 | $218.83 | $218.83 | $224.71 | $224.71 | 1,883,812 | $1,883,812.00 |
| 03-10-2025 | $217.38 | $217.38 | $222.60 | $222.60 | $215.08 | $215.08 | $221.34 | $221.34 | 3,326,496 | $3,326,496.00 |
| 03-07-2025 | $233.19 | $232.67 | $233.69 | $233.17 | $218.71 | $218.22 | $220.90 | $220.41 | 3,779,003 | $3,779,003.00 |
| 03-06-2025 | $238.00 | $237.47 | $238.60 | $238.07 | $233.03 | $232.51 | $235.17 | $234.65 | 1,429,765 | $1,429,765.00 |
| 03-05-2025 | $237.07 | $237.07 | $241.82 | $241.82 | $234.41 | $234.41 | $240.35 | $240.35 | 1,330,021 | $1,330,021.00 |
| 03-04-2025 | $237.34 | $237.34 | $239.59 | $239.59 | $228.17 | $228.17 | $234.86 | $234.86 | 1,547,586 | $1,547,586.00 |
| 03-03-2025 | $249.72 | $249.72 | $250.44 | $250.44 | $238.85 | $238.85 | $239.77 | $239.77 | 1,224,562 | $1,224,562.00 |
| 02-28-2025 | $247.70 | $247.70 | $248.46 | $248.46 | $243.25 | $243.25 | $247.31 | $247.31 | 1,009,662 | $963,492.00 |
| 02-27-2025 | $249.24 | $249.24 | $252.24 | $252.24 | $245.09 | $245.09 | $245.12 | $245.12 | 720,559 | $720,559.00 |
| 02-26-2025 | $250.06 | $250.06 | $253.63 | $253.63 | $249.53 | $249.53 | $250.53 | $250.53 | 692,883 | $692,883.00 |