VMC - Vulcan Materials CO
300
-6.200 -2.067%
Share volume: 1,094,321
Last Updated: 03-03-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$306.20
-6.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $301.97 | $301.97 | $302.40 | $302.40 | $294.73 | $294.73 | $300.00 | $300.00 | 1,094,321 | $1,094,321.00 |
| 03-02-2026 | $306.85 | $306.85 | $308.51 | $308.51 | $301.66 | $301.66 | $306.20 | $306.20 | 1,162,059 | $1,162,059.00 |
| 02-27-2026 | $305.71 | $305.71 | $311.77 | $311.77 | $304.68 | $304.68 | $310.00 | $310.00 | 1,792,043 | $1,792,043.00 |
| 02-26-2026 | $307.00 | $307.00 | $309.74 | $309.74 | $305.45 | $305.45 | $308.99 | $308.99 | 945,673 | $945,673.00 |
| 02-25-2026 | $318.60 | $318.60 | $319.15 | $319.15 | $305.28 | $305.28 | $305.53 | $305.53 | 1,345,920 | $1,345,920.00 |
| 02-24-2026 | $311.81 | $311.81 | $318.10 | $318.10 | $309.52 | $309.52 | $317.89 | $317.89 | 1,347,679 | $1,347,679.00 |
| 02-23-2026 | $303.02 | $303.02 | $311.14 | $311.14 | $300.49 | $300.49 | $310.79 | $310.79 | 1,284,040 | $1,284,040.00 |
| 02-20-2026 | $303.37 | $303.37 | $306.95 | $306.95 | $298.66 | $298.66 | $305.29 | $305.29 | 1,631,506 | $1,631,506.00 |
| 02-19-2026 | $298.29 | $298.29 | $304.00 | $304.00 | $297.08 | $297.08 | $302.85 | $302.85 | 1,437,195 | $1,437,195.00 |
| 02-18-2026 | $302.22 | $302.22 | $304.33 | $304.33 | $297.83 | $297.83 | $299.36 | $299.36 | 1,584,857 | $1,584,857.00 |