VMC - Vulcan Materials CO
287.23
-8.750 -3.046%
Share volume: 1,692,696
Last Updated: 03-05-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$295.98
-8.75
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $291.34 | $291.34 | $293.48 | $293.48 | $281.35 | $281.35 | $287.23 | $287.23 | 1,692,696 | $1,692,696.00 |
| 03-04-2026 | $297.33 | $297.33 | $297.89 | $297.89 | $292.55 | $292.55 | $295.98 | $295.98 | 1,308,374 | $1,308,374.00 |
| 03-03-2026 | $301.97 | $301.97 | $302.40 | $302.40 | $294.73 | $294.73 | $300.00 | $300.00 | 1,095,033 | $1,095,033.00 |
| 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 |