VMC - Vulcan Materials CO
266.6
-5.400 -2.026%
Share volume: 1,306,999
Last Updated: 03-11-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$272.00
-5.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $270.44 | $270.44 | $271.18 | $271.18 | $265.95 | $265.95 | $266.60 | $266.60 | 1,306,999 | $1,306,999.00 |
| 03-10-2026 | $273.50 | $273.50 | $275.13 | $275.13 | $269.99 | $269.99 | $272.00 | $272.00 | 1,217,143 | $1,217,143.00 |
| 03-09-2026 | $271.81 | $271.81 | $274.33 | $274.33 | $266.81 | $266.81 | $274.33 | $274.33 | 1,866,733 | $1,866,733.00 |
| 03-06-2026 | $281.54 | $281.01 | $282.70 | $282.17 | $273.87 | $273.35 | $274.99 | $274.47 | 1,535,754 | $1,535,754.00 |
| 03-05-2026 | $291.34 | $291.34 | $293.48 | $293.48 | $281.35 | $281.35 | $287.23 | $287.23 | 1,693,935 | $1,693,935.00 |
| 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 |