Vulcan Materials Co NYSE:VMC Historical Prices

Below are the 737 trading days of historical prices for VMC.

# Exchange Symbol Date Open High Low Close
737 NYSE VMC Fri, Mar 1, 2024 267.07 268.41 265.74 267.43
736 NYSE VMC Thu, Feb 29, 2024 263.91 266.78 261.32 265.39
735 NYSE VMC Wed, Feb 28, 2024 263.36 265.10 261.17 262.30
734 NYSE VMC Tue, Feb 27, 2024 261.82 263.68 261.29 263.56
733 NYSE VMC Mon, Feb 26, 2024 257.83 261.45 257.53 261.08
732 NYSE VMC Fri, Feb 23, 2024 257.92 257.92 255.68 257.23
731 NYSE VMC Thu, Feb 22, 2024 255.51 257.22 254.59 256.94
730 NYSE VMC Wed, Feb 21, 2024 251.63 253.86 250.68 253.43
729 NYSE VMC Tue, Feb 20, 2024 253.22 254.83 249.49 251.38
728 NYSE VMC Fri, Feb 16, 2024 256.76 260.81 253.37 255.15
727 NYSE VMC Thu, Feb 15, 2024 243.47 244.60 239.64 242.46
726 NYSE VMC Wed, Feb 14, 2024 238.79 242.55 237.85 241.10
725 NYSE VMC Tue, Feb 13, 2024 236.00 238.04 234.53 237.12
724 NYSE VMC Mon, Feb 12, 2024 241.14 243.44 240.13 240.13
723 NYSE VMC Fri, Feb 9, 2024 237.74 240.11 237.40 240.00
722 NYSE VMC Thu, Feb 8, 2024 236.97 239.25 235.00 238.44
721 NYSE VMC Wed, Feb 7, 2024 234.00 237.53 233.51 236.52
720 NYSE VMC Tue, Feb 6, 2024 229.87 232.56 229.20 231.58
719 NYSE VMC Mon, Feb 5, 2024 232.40 234.31 227.66 229.65
718 NYSE VMC Fri, Feb 2, 2024 228.98 235.43 228.75 234.44
717 NYSE VMC Thu, Feb 1, 2024 227.27 230.66 223.90 230.36
716 NYSE VMC Wed, Jan 31, 2024 230.54 231.83 225.66 226.01
715 NYSE VMC Tue, Jan 30, 2024 228.80 232.01 228.69 231.05
714 NYSE VMC Mon, Jan 29, 2024 222.09 229.48 222.09 229.37
713 NYSE VMC Fri, Jan 26, 2024 223.41 224.30 222.00 222.36
712 NYSE VMC Thu, Jan 25, 2024 222.46 223.55 221.01 223.41
711 NYSE VMC Wed, Jan 24, 2024 224.05 224.27 219.73 219.80
710 NYSE VMC Tue, Jan 23, 2024 226.83 228.25 222.79 222.80
709 NYSE VMC Mon, Jan 22, 2024 226.82 229.80 226.58 227.28
708 NYSE VMC Fri, Jan 19, 2024 226.23 226.24 222.92 226.08
707 NYSE VMC Thu, Jan 18, 2024 221.68 225.22 221.33 225.12
706 NYSE VMC Wed, Jan 17, 2024 220.89 222.28 220.50 221.26
705 NYSE VMC Tue, Jan 16, 2024 223.29 223.54 220.90 222.38
704 NYSE VMC Fri, Jan 12, 2024 222.60 224.01 221.88 223.96
703 NYSE VMC Thu, Jan 11, 2024 226.20 226.52 223.57 224.36
702 NYSE VMC Wed, Jan 10, 2024 223.31 226.22 222.74 226.11
701 NYSE VMC Tue, Jan 9, 2024 221.97 223.50 220.38 223.42
700 NYSE VMC Mon, Jan 8, 2024 220.91 224.11 220.23 224.00
699 NYSE VMC Fri, Jan 5, 2024 220.13 223.77 219.58 221.62
698 NYSE VMC Thu, Jan 4, 2024 219.62 221.86 218.38 220.68
697 NYSE VMC Wed, Jan 3, 2024 222.08 222.08 218.37 219.33
696 NYSE VMC Tue, Jan 2, 2024 225.29 226.22 222.57 223.60
695 NYSE VMC Fri, Dec 29, 2023 225.55 227.33 225.13 227.01
694 NYSE VMC Thu, Dec 28, 2023 225.89 226.11 225.08 225.44
693 NYSE VMC Wed, Dec 27, 2023 225.00 226.07 224.46 225.82
692 NYSE VMC Tue, Dec 26, 2023 225.36 225.94 224.90 225.65
691 NYSE VMC Fri, Dec 22, 2023 224.05 224.95 223.13 224.93
690 NYSE VMC Thu, Dec 21, 2023 223.19 223.64 221.50 223.28
689 NYSE VMC Wed, Dec 20, 2023 223.67 224.36 220.87 221.18
688 NYSE VMC Tue, Dec 19, 2023 224.42 225.23 223.85 224.69
687 NYSE VMC Mon, Dec 18, 2023 224.58 224.58 221.66 222.70
686 NYSE VMC Fri, Dec 15, 2023 224.00 226.84 223.24 224.35
685 NYSE VMC Thu, Dec 14, 2023 224.88 225.30 221.32 224.76
684 NYSE VMC Wed, Dec 13, 2023 221.09 224.73 219.60 223.67
683 NYSE VMC Tue, Dec 12, 2023 220.59 222.08 218.41 220.90
682 NYSE VMC Mon, Dec 11, 2023 216.63 219.28 216.39 218.86
681 NYSE VMC Fri, Dec 8, 2023 213.73 216.83 212.67 216.03
680 NYSE VMC Thu, Dec 7, 2023 212.35 214.25 210.86 214.17
679 NYSE VMC Wed, Dec 6, 2023 213.63 216.08 211.66 211.93
678 NYSE VMC Tue, Dec 5, 2023 213.96 214.83 210.91 212.02
677 NYSE VMC Mon, Dec 4, 2023 214.67 216.29 213.48 214.80
676 NYSE VMC Fri, Dec 1, 2023 214.25 217.37 214.25 215.63
675 NYSE VMC Thu, Nov 30, 2023 212.49 213.81 209.60 213.56
674 NYSE VMC Wed, Nov 29, 2023 212.30 213.89 212.18 212.68
673 NYSE VMC Tue, Nov 28, 2023 212.85 214.00 210.24 211.16
672 NYSE VMC Mon, Nov 27, 2023 211.28 213.85 210.62 212.85
671 NYSE VMC Fri, Nov 24, 2023 211.96 212.48 210.72 211.68
670 NYSE VMC Wed, Nov 22, 2023 211.52 213.47 210.77 211.90
669 NYSE VMC Tue, Nov 21, 2023 211.49 212.78 209.67 209.84
668 NYSE VMC Mon, Nov 20, 2023 211.83 212.73 209.39 210.38
667 NYSE VMC Fri, Nov 17, 2023 212.51 214.10 211.96 212.35
666 NYSE VMC Thu, Nov 16, 2023 211.67 213.45 210.04 212.27
665 NYSE VMC Wed, Nov 15, 2023 217.34 217.99 210.75 210.87
664 NYSE VMC Tue, Nov 14, 2023 213.38 219.30 213.38 216.54
663 NYSE VMC Mon, Nov 13, 2023 211.04 211.71 209.66 210.49
662 NYSE VMC Fri, Nov 10, 2023 210.24 212.08 208.56 211.66
661 NYSE VMC Thu, Nov 9, 2023 209.29 211.45 208.09 208.80
660 NYSE VMC Wed, Nov 8, 2023 208.28 209.38 206.79 208.43
659 NYSE VMC Tue, Nov 7, 2023 207.31 208.84 206.11 207.21
658 NYSE VMC Mon, Nov 6, 2023 208.28 208.28 206.39 207.14
657 NYSE VMC Fri, Nov 3, 2023 209.32 210.28 206.91 207.78
656 NYSE VMC Thu, Nov 2, 2023 206.02 210.43 206.02 206.82
655 NYSE VMC Wed, Nov 1, 2023 197.10 204.72 195.70 203.80
654 NYSE VMC Tue, Oct 31, 2023 195.92 199.18 195.81 196.49
653 NYSE VMC Mon, Oct 30, 2023 195.00 197.84 194.40 195.99
652 NYSE VMC Fri, Oct 27, 2023 192.87 196.09 190.51 193.69
651 NYSE VMC Thu, Oct 26, 2023 199.19 202.23 190.81 193.97
650 NYSE VMC Wed, Oct 25, 2023 203.92 206.42 203.09 203.37
649 NYSE VMC Tue, Oct 24, 2023 205.08 206.80 203.95 205.15
648 NYSE VMC Mon, Oct 23, 2023 200.83 204.48 200.44 202.50
647 NYSE VMC Fri, Oct 20, 2023 202.61 203.07 200.34 201.55
646 NYSE VMC Thu, Oct 19, 2023 204.31 207.94 202.42 202.69
645 NYSE VMC Wed, Oct 18, 2023 211.55 211.98 203.44 203.74
644 NYSE VMC Tue, Oct 17, 2023 211.94 215.50 211.30 214.79
643 NYSE VMC Mon, Oct 16, 2023 211.73 213.96 210.87 213.04
642 NYSE VMC Fri, Oct 13, 2023 211.58 212.75 208.65 209.29
641 NYSE VMC Thu, Oct 12, 2023 215.28 215.28 208.66 210.63
640 NYSE VMC Wed, Oct 11, 2023 211.06 214.89 211.02 214.76
639 NYSE VMC Tue, Oct 10, 2023 210.26 213.53 209.43 211.00
638 NYSE VMC Mon, Oct 9, 2023 210.49 211.96 208.34 210.25
637 NYSE VMC Fri, Oct 6, 2023 206.90 214.76 206.59 212.40
636 NYSE VMC Thu, Oct 5, 2023 204.31 207.63 203.93 206.95
635 NYSE VMC Wed, Oct 4, 2023 201.19 206.70 200.61 205.03
634 NYSE VMC Tue, Oct 3, 2023 199.91 202.99 198.96 199.99
633 NYSE VMC Mon, Oct 2, 2023 201.35 203.69 199.33 200.93
632 NYSE VMC Fri, Sep 29, 2023 206.31 207.85 201.22 202.02
631 NYSE VMC Thu, Sep 28, 2023 203.58 208.25 203.58 205.03
630 NYSE VMC Wed, Sep 27, 2023 202.64 204.43 200.73 203.60
629 NYSE VMC Tue, Sep 26, 2023 201.30 203.20 200.18 201.35
628 NYSE VMC Mon, Sep 25, 2023 200.00 202.66 199.62 202.04
627 NYSE VMC Fri, Sep 22, 2023 201.74 202.88 199.80 200.62
626 NYSE VMC Thu, Sep 21, 2023 208.69 208.89 201.27 202.35
625 NYSE VMC Wed, Sep 20, 2023 211.00 211.91 207.91 209.55
624 NYSE VMC Tue, Sep 19, 2023 211.00 211.78 207.85 209.88
623 NYSE VMC Mon, Sep 18, 2023 211.04 212.63 209.10 211.69
622 NYSE VMC Fri, Sep 15, 2023 214.82 214.82 209.27 210.59
621 NYSE VMC Thu, Sep 14, 2023 215.48 216.06 211.44 214.97
620 NYSE VMC Wed, Sep 13, 2023 214.11 215.33 211.83 213.74
619 NYSE VMC Tue, Sep 12, 2023 215.27 215.95 213.53 214.77
618 NYSE VMC Mon, Sep 11, 2023 217.61 217.93 214.53 216.59
617 NYSE VMC Fri, Sep 8, 2023 215.05 218.10 214.52 216.25
616 NYSE VMC Thu, Sep 7, 2023 213.63 215.99 212.13 215.56
615 NYSE VMC Wed, Sep 6, 2023 216.23 217.06 211.99 215.20
614 NYSE VMC Tue, Sep 5, 2023 221.89 222.19 214.48 216.24
613 NYSE VMC Fri, Sep 1, 2023 219.42 223.97 219.05 222.92
612 NYSE VMC Thu, Aug 31, 2023 217.80 218.67 216.69 218.25
611 NYSE VMC Wed, Aug 30, 2023 218.73 220.15 217.40 218.24
610 NYSE VMC Tue, Aug 29, 2023 214.70 218.63 213.64 218.59
609 NYSE VMC Mon, Aug 28, 2023 215.54 217.73 214.70 215.11
608 NYSE VMC Fri, Aug 25, 2023 215.15 215.94 211.92 214.83
607 NYSE VMC Thu, Aug 24, 2023 216.52 218.23 214.97 214.98
606 NYSE VMC Wed, Aug 23, 2023 214.27 217.77 214.27 217.06
605 NYSE VMC Tue, Aug 22, 2023 212.93 215.19 212.89 214.58
604 NYSE VMC Mon, Aug 21, 2023 212.54 213.07 208.73 212.57
603 NYSE VMC Fri, Aug 18, 2023 211.64 213.01 208.27 211.80
602 NYSE VMC Thu, Aug 17, 2023 223.14 223.93 213.02 213.33
601 NYSE VMC Wed, Aug 16, 2023 223.41 225.14 222.37 222.50
600 NYSE VMC Tue, Aug 15, 2023 224.58 225.38 223.10 223.71
599 NYSE VMC Mon, Aug 14, 2023 223.47 225.24 222.39 225.13
598 NYSE VMC Fri, Aug 11, 2023 223.82 226.38 223.62 223.92
597 NYSE VMC Thu, Aug 10, 2023 223.15 225.25 222.54 224.31
596 NYSE VMC Wed, Aug 9, 2023 226.92 226.92 222.71 223.38
595 NYSE VMC Tue, Aug 8, 2023 226.79 228.42 224.75 226.84
594 NYSE VMC Mon, Aug 7, 2023 227.84 229.75 225.81 228.72
593 NYSE VMC Fri, Aug 4, 2023 227.64 229.24 224.15 226.00
592 NYSE VMC Thu, Aug 3, 2023 219.57 226.56 212.70 226.19
591 NYSE VMC Wed, Aug 2, 2023 223.19 227.44 222.30 223.08
590 NYSE VMC Tue, Aug 1, 2023 220.54 224.76 220.10 223.97
589 NYSE VMC Mon, Jul 31, 2023 220.80 221.48 219.52 220.50
588 NYSE VMC Fri, Jul 28, 2023 220.61 221.48 218.93 220.19
587 NYSE VMC Thu, Jul 27, 2023 224.89 225.47 216.54 218.29
586 NYSE VMC Wed, Jul 26, 2023 221.87 224.32 221.31 223.46
585 NYSE VMC Tue, Jul 25, 2023 222.25 223.83 221.55 222.25
584 NYSE VMC Mon, Jul 24, 2023 222.25 223.32 220.77 222.60
583 NYSE VMC Fri, Jul 21, 2023 221.18 224.03 220.22 222.30
582 NYSE VMC Thu, Jul 20, 2023 222.75 222.75 220.24 221.63
581 NYSE VMC Wed, Jul 19, 2023 222.91 223.32 220.47 221.34
580 NYSE VMC Tue, Jul 18, 2023 222.68 224.18 221.83 223.90
579 NYSE VMC Mon, Jul 17, 2023 224.84 226.19 223.65 223.71
578 NYSE VMC Fri, Jul 14, 2023 224.19 225.04 221.60 224.75
577 NYSE VMC Thu, Jul 13, 2023 221.54 223.66 219.38 223.36
576 NYSE VMC Wed, Jul 12, 2023 225.03 225.26 219.95 220.28
575 NYSE VMC Tue, Jul 11, 2023 220.43 224.32 219.18 223.61
574 NYSE VMC Mon, Jul 10, 2023 217.40 219.95 216.24 219.39
573 NYSE VMC Fri, Jul 7, 2023 217.85 219.02 215.70 217.38
572 NYSE VMC Thu, Jul 6, 2023 216.45 219.20 215.77 217.99
571 NYSE VMC Wed, Jul 5, 2023 220.54 222.69 218.41 220.63
570 NYSE VMC Mon, Jul 3, 2023 224.53 224.53 222.25 223.34
569 NYSE VMC Fri, Jun 30, 2023 225.29 225.93 223.61 225.44
568 NYSE VMC Thu, Jun 29, 2023 220.31 224.89 220.31 224.84
567 NYSE VMC Wed, Jun 28, 2023 220.50 221.63 219.47 220.86
566 NYSE VMC Tue, Jun 27, 2023 215.37 220.90 215.06 220.42
565 NYSE VMC Mon, Jun 26, 2023 213.94 215.89 213.86 214.77
564 NYSE VMC Fri, Jun 23, 2023 212.15 214.94 211.91 214.43
563 NYSE VMC Thu, Jun 22, 2023 210.74 213.94 209.78 213.45
562 NYSE VMC Wed, Jun 21, 2023 208.61 212.22 208.12 210.57
561 NYSE VMC Tue, Jun 20, 2023 206.36 208.99 206.03 208.68
560 NYSE VMC Fri, Jun 16, 2023 209.43 210.09 207.13 207.31
559 NYSE VMC Thu, Jun 15, 2023 206.94 209.41 206.29 208.94
558 NYSE VMC Wed, Jun 14, 2023 208.13 208.53 206.15 207.39
557 NYSE VMC Tue, Jun 13, 2023 206.38 209.22 206.14 207.70
556 NYSE VMC Mon, Jun 12, 2023 206.51 207.13 205.65 205.89
555 NYSE VMC Fri, Jun 9, 2023 205.58 207.38 204.70 206.64
554 NYSE VMC Thu, Jun 8, 2023 204.41 206.77 204.09 206.18
553 NYSE VMC Wed, Jun 7, 2023 201.59 206.43 201.26 204.99
552 NYSE VMC Tue, Jun 6, 2023 202.56 206.67 202.28 203.12
551 NYSE VMC Mon, Jun 5, 2023 202.18 204.30 201.02 202.73
550 NYSE VMC Fri, Jun 2, 2023 199.99 202.81 199.03 202.73
549 NYSE VMC Thu, Jun 1, 2023 195.35 198.80 194.48 198.80
548 NYSE VMC Wed, May 31, 2023 195.45 196.33 193.61 195.50
547 NYSE VMC Tue, May 30, 2023 195.49 196.65 193.62 196.05
546 NYSE VMC Fri, May 26, 2023 195.50 196.40 193.57 196.00
545 NYSE VMC Thu, May 25, 2023 194.25 195.86 193.52 195.10
544 NYSE VMC Wed, May 24, 2023 194.19 194.19 192.18 193.67
543 NYSE VMC Tue, May 23, 2023 195.41 197.24 193.57 195.20
542 NYSE VMC Mon, May 22, 2023 197.44 198.00 195.60 197.26
541 NYSE VMC Fri, May 19, 2023 197.29 197.72 194.45 197.22
540 NYSE VMC Thu, May 18, 2023 196.36 197.12 194.51 196.41
539 NYSE VMC Wed, May 17, 2023 196.17 197.43 194.78 196.51
538 NYSE VMC Tue, May 16, 2023 195.60 196.21 194.23 195.01
537 NYSE VMC Mon, May 15, 2023 195.42 196.20 194.51 196.17
536 NYSE VMC Fri, May 12, 2023 194.81 196.32 193.32 195.38
535 NYSE VMC Thu, May 11, 2023 195.14 196.46 194.06 194.83
534 NYSE VMC Wed, May 10, 2023 194.99 196.34 192.36 196.09
533 NYSE VMC Tue, May 9, 2023 192.56 194.13 191.60 193.11
532 NYSE VMC Mon, May 8, 2023 193.70 194.71 192.64 192.83
531 NYSE VMC Fri, May 5, 2023 192.98 195.05 191.01 193.57
530 NYSE VMC Thu, May 4, 2023 194.90 199.10 187.20 190.23
529 NYSE VMC Wed, May 3, 2023 180.00 182.64 178.54 178.62
528 NYSE VMC Tue, May 2, 2023 176.75 179.55 174.78 179.27
527 NYSE VMC Mon, May 1, 2023 174.17 177.79 174.17 177.51
526 NYSE VMC Fri, Apr 28, 2023 172.27 175.28 172.27 175.12
525 NYSE VMC Thu, Apr 27, 2023 166.66 173.04 166.55 172.98
524 NYSE VMC Wed, Apr 26, 2023 168.21 169.23 166.44 166.65
523 NYSE VMC Tue, Apr 25, 2023 170.46 171.07 169.38 169.67
522 NYSE VMC Mon, Apr 24, 2023 171.98 172.76 170.55 171.41
521 NYSE VMC Fri, Apr 21, 2023 172.65 172.85 169.74 171.14
520 NYSE VMC Thu, Apr 20, 2023 172.50 173.59 171.28 172.44
519 NYSE VMC Wed, Apr 19, 2023 172.31 174.29 171.28 173.54
518 NYSE VMC Tue, Apr 18, 2023 172.00 173.45 170.51 172.36
517 NYSE VMC Mon, Apr 17, 2023 169.00 172.03 168.28 171.88
516 NYSE VMC Fri, Apr 14, 2023 168.75 171.14 168.26 169.08
515 NYSE VMC Thu, Apr 13, 2023 167.23 169.95 166.50 169.46
514 NYSE VMC Wed, Apr 12, 2023 167.84 169.03 166.64 167.32
513 NYSE VMC Tue, Apr 11, 2023 166.33 167.85 166.25 166.57
512 NYSE VMC Mon, Apr 10, 2023 164.04 166.70 163.96 166.01
511 NYSE VMC Thu, Apr 6, 2023 163.34 165.35 162.00 164.93
510 NYSE VMC Wed, Apr 5, 2023 166.85 167.95 163.27 164.06
509 NYSE VMC Tue, Apr 4, 2023 172.88 173.30 168.32 168.86
508 NYSE VMC Mon, Apr 3, 2023 174.45 174.67 171.38 172.93
507 NYSE VMC Fri, Mar 31, 2023 171.27 172.37 170.14 171.56
506 NYSE VMC Thu, Mar 30, 2023 171.56 171.95 169.44 170.14
505 NYSE VMC Wed, Mar 29, 2023 169.53 170.00 168.62 169.99
504 NYSE VMC Tue, Mar 28, 2023 165.61 168.25 164.76 168.04
503 NYSE VMC Mon, Mar 27, 2023 167.96 168.01 165.63 165.80
502 NYSE VMC Fri, Mar 24, 2023 162.91 166.26 161.69 166.20
501 NYSE VMC Thu, Mar 23, 2023 163.30 167.01 163.30 164.50
500 NYSE VMC Wed, Mar 22, 2023 165.46 168.06 163.62 163.71
499 NYSE VMC Tue, Mar 21, 2023 165.80 166.71 164.89 166.14
498 NYSE VMC Mon, Mar 20, 2023 162.22 163.53 161.45 163.27
497 NYSE VMC Fri, Mar 17, 2023 165.40 165.46 160.81 161.02
496 NYSE VMC Thu, Mar 16, 2023 161.78 166.34 160.41 166.21
495 NYSE VMC Wed, Mar 15, 2023 163.81 164.93 159.76 162.81
494 NYSE VMC Tue, Mar 14, 2023 169.63 171.04 165.74 167.51
493 NYSE VMC Mon, Mar 13, 2023 166.25 169.00 165.01 165.98
492 NYSE VMC Fri, Mar 10, 2023 174.47 174.90 168.49 169.29
491 NYSE VMC Thu, Mar 9, 2023 179.36 180.46 173.39 174.07
490 NYSE VMC Wed, Mar 8, 2023 177.22 181.34 176.66 178.92
489 NYSE VMC Tue, Mar 7, 2023 179.78 180.98 176.71 177.23
488 NYSE VMC Mon, Mar 6, 2023 182.09 182.56 178.77 179.79
487 NYSE VMC Fri, Mar 3, 2023 182.01 182.96 180.00 182.47
486 NYSE VMC Thu, Mar 2, 2023 179.00 182.73 176.77 181.22
485 NYSE VMC Wed, Mar 1, 2023 179.70 182.84 179.53 179.97
484 NYSE VMC Tue, Feb 28, 2023 181.50 183.11 180.79 180.91
483 NYSE VMC Mon, Feb 27, 2023 185.44 186.00 180.77 181.59
482 NYSE VMC Fri, Feb 24, 2023 180.83 183.85 179.63 183.64
481 NYSE VMC Thu, Feb 23, 2023 181.13 182.59 180.12 182.57
480 NYSE VMC Wed, Feb 22, 2023 182.63 182.63 180.12 180.89
479 NYSE VMC Tue, Feb 21, 2023 184.14 184.76 180.29 180.52
478 NYSE VMC Fri, Feb 17, 2023 183.62 188.29 183.50 185.65
477 NYSE VMC Thu, Feb 16, 2023 181.95 190.47 181.66 185.37
476 NYSE VMC Wed, Feb 15, 2023 187.50 197.76 186.38 195.45
475 NYSE VMC Tue, Feb 14, 2023 185.35 187.70 183.91 185.58
474 NYSE VMC Mon, Feb 13, 2023 185.21 186.17 184.01 186.06
473 NYSE VMC Fri, Feb 10, 2023 183.90 185.63 182.72 184.13
472 NYSE VMC Thu, Feb 9, 2023 186.74 188.34 184.31 185.09
471 NYSE VMC Wed, Feb 8, 2023 182.58 185.44 182.58 185.15
470 NYSE VMC Tue, Feb 7, 2023 180.52 185.20 180.41 184.16
469 NYSE VMC Mon, Feb 6, 2023 181.90 183.36 180.70 181.59
468 NYSE VMC Fri, Feb 3, 2023 185.22 186.60 182.90 183.52
467 NYSE VMC Thu, Feb 2, 2023 185.76 189.07 184.39 187.52
466 NYSE VMC Wed, Feb 1, 2023 182.91 185.38 180.15 183.89
465 NYSE VMC Tue, Jan 31, 2023 179.58 183.33 179.06 183.33
464 NYSE VMC Mon, Jan 30, 2023 177.61 180.04 177.33 178.38
463 NYSE VMC Fri, Jan 27, 2023 178.79 180.10 177.74 178.50
462 NYSE VMC Thu, Jan 26, 2023 179.61 179.61 175.17 179.52
461 NYSE VMC Wed, Jan 25, 2023 176.91 179.20 175.02 178.67
460 NYSE VMC Tue, Jan 24, 2023 177.44 179.02 176.18 178.30
459 NYSE VMC Mon, Jan 23, 2023 178.75 180.24 176.97 179.45
458 NYSE VMC Fri, Jan 20, 2023 177.28 179.26 175.82 178.89
457 NYSE VMC Thu, Jan 19, 2023 179.74 180.58 176.43 176.67
456 NYSE VMC Wed, Jan 18, 2023 182.61 184.20 180.10 180.36
455 NYSE VMC Tue, Jan 17, 2023 182.31 183.01 181.05 182.56
454 NYSE VMC Fri, Jan 13, 2023 181.56 184.08 180.00 183.19
453 NYSE VMC Thu, Jan 12, 2023 182.80 183.47 179.13 180.81
452 NYSE VMC Wed, Jan 11, 2023 177.96 182.47 177.39 182.41
451 NYSE VMC Tue, Jan 10, 2023 177.08 177.56 174.82 176.75
450 NYSE VMC Mon, Jan 9, 2023 181.92 182.30 177.68 178.02
449 NYSE VMC Fri, Jan 6, 2023 177.61 181.53 175.94 181.36
448 NYSE VMC Thu, Jan 5, 2023 177.78 178.93 175.07 175.46
447 NYSE VMC Wed, Jan 4, 2023 178.18 179.85 176.84 179.57
446 NYSE VMC Tue, Jan 3, 2023 177.40 178.09 174.76 176.10
445 NYSE VMC Fri, Dec 30, 2022 174.84 175.66 172.69 175.11
444 NYSE VMC Thu, Dec 29, 2022 175.55 177.03 174.10 176.03
443 NYSE VMC Wed, Dec 28, 2022 176.17 176.78 174.04 174.09
442 NYSE VMC Tue, Dec 27, 2022 175.80 176.71 174.53 175.68
441 NYSE VMC Fri, Dec 23, 2022 173.78 175.23 172.50 175.20
440 NYSE VMC Thu, Dec 22, 2022 174.19 174.95 171.28 174.03
439 NYSE VMC Wed, Dec 21, 2022 178.06 178.71 175.22 175.96
438 NYSE VMC Tue, Dec 20, 2022 175.50 177.62 174.96 176.58
437 NYSE VMC Mon, Dec 19, 2022 177.46 178.72 174.25 175.42
436 NYSE VMC Fri, Dec 16, 2022 176.97 178.42 175.11 177.17
435 NYSE VMC Thu, Dec 15, 2022 181.68 182.11 178.60 179.28
434 NYSE VMC Wed, Dec 14, 2022 185.02 185.99 182.41 184.60
433 NYSE VMC Tue, Dec 13, 2022 188.61 190.15 184.00 185.93
432 NYSE VMC Mon, Dec 12, 2022 182.78 184.16 180.84 184.14
431 NYSE VMC Fri, Dec 9, 2022 182.58 184.99 181.96 182.45
430 NYSE VMC Thu, Dec 8, 2022 183.47 183.66 181.11 182.81
429 NYSE VMC Wed, Dec 7, 2022 178.18 181.19 178.01 179.10
428 NYSE VMC Tue, Dec 6, 2022 179.66 180.00 176.44 177.95
427 NYSE VMC Mon, Dec 5, 2022 182.31 182.31 178.24 179.00
426 NYSE VMC Fri, Dec 2, 2022 181.76 185.46 180.88 184.49
425 NYSE VMC Thu, Dec 1, 2022 184.25 184.83 182.00 183.83
424 NYSE VMC Wed, Nov 30, 2022 177.90 183.77 177.45 183.33
423 NYSE VMC Tue, Nov 29, 2022 179.12 180.37 177.83 178.45
422 NYSE VMC Mon, Nov 28, 2022 182.25 183.33 178.99 179.68
421 NYSE VMC Fri, Nov 25, 2022 182.03 183.34 181.43 183.34
420 NYSE VMC Wed, Nov 23, 2022 182.48 184.85 181.61 182.28
419 NYSE VMC Tue, Nov 22, 2022 179.49 182.48 178.81 182.28
418 NYSE VMC Mon, Nov 21, 2022 178.49 180.27 177.30 178.56
417 NYSE VMC Fri, Nov 18, 2022 177.87 179.71 176.80 178.89
416 NYSE VMC Thu, Nov 17, 2022 174.90 175.93 173.48 175.74
415 NYSE VMC Wed, Nov 16, 2022 175.50 177.55 174.40 176.79
414 NYSE VMC Tue, Nov 15, 2022 177.99 179.73 173.78 175.90
413 NYSE VMC Mon, Nov 14, 2022 177.86 179.76 174.96 175.16
412 NYSE VMC Fri, Nov 11, 2022 181.48 183.57 178.02 178.56
411 NYSE VMC Thu, Nov 10, 2022 176.12 181.88 176.12 180.07
410 NYSE VMC Wed, Nov 9, 2022 171.75 171.98 168.55 168.94
409 NYSE VMC Tue, Nov 8, 2022 173.22 174.09 170.92 172.50
408 NYSE VMC Mon, Nov 7, 2022 171.41 173.01 168.87 172.16
407 NYSE VMC Fri, Nov 4, 2022 171.73 172.99 167.86 170.15
406 NYSE VMC Thu, Nov 3, 2022 160.94 171.54 160.66 169.04
405 NYSE VMC Wed, Nov 2, 2022 166.94 169.93 162.88 162.91
404 NYSE VMC Tue, Nov 1, 2022 165.26 166.23 162.03 164.79
403 NYSE VMC Mon, Oct 31, 2022 164.87 165.49 162.21 163.70
402 NYSE VMC Fri, Oct 28, 2022 162.60 166.52 161.51 165.69
401 NYSE VMC Thu, Oct 27, 2022 161.67 164.09 161.53 162.06
400 NYSE VMC Wed, Oct 26, 2022 162.79 163.19 160.13 161.41
399 NYSE VMC Tue, Oct 25, 2022 155.07 163.01 155.07 162.28
398 NYSE VMC Mon, Oct 24, 2022 156.71 157.29 154.63 155.92
397 NYSE VMC Fri, Oct 21, 2022 149.24 155.88 148.51 155.43
396 NYSE VMC Thu, Oct 20, 2022 154.47 156.25 149.06 149.16
395 NYSE VMC Wed, Oct 19, 2022 157.53 158.00 153.14 154.77
394 NYSE VMC Tue, Oct 18, 2022 157.38 159.29 156.81 158.78
393 NYSE VMC Mon, Oct 17, 2022 150.65 154.45 150.10 154.03
392 NYSE VMC Fri, Oct 14, 2022 156.99 157.48 148.01 148.44
391 NYSE VMC Thu, Oct 13, 2022 150.37 156.47 147.64 155.27
390 NYSE VMC Wed, Oct 12, 2022 156.03 156.03 152.82 154.07
389 NYSE VMC Tue, Oct 11, 2022 158.17 159.22 156.11 156.27
388 NYSE VMC Mon, Oct 10, 2022 158.90 159.30 156.27 158.18
387 NYSE VMC Fri, Oct 7, 2022 160.27 160.60 156.50 157.49
386 NYSE VMC Thu, Oct 6, 2022 163.41 164.94 162.01 162.20
385 NYSE VMC Wed, Oct 5, 2022 161.76 165.88 161.24 164.11
384 NYSE VMC Tue, Oct 4, 2022 163.49 165.52 163.30 163.96
383 NYSE VMC Mon, Oct 3, 2022 158.87 162.10 158.04 160.40
382 NYSE VMC Fri, Sep 30, 2022 158.22 161.79 156.75 157.71
381 NYSE VMC Thu, Sep 29, 2022 154.14 158.12 151.73 157.78
380 NYSE VMC Wed, Sep 28, 2022 153.40 156.81 152.43 156.15
379 NYSE VMC Tue, Sep 27, 2022 155.82 156.37 150.54 152.34
378 NYSE VMC Mon, Sep 26, 2022 155.91 157.33 152.55 153.95
377 NYSE VMC Fri, Sep 23, 2022 156.02 156.88 153.23 155.63
376 NYSE VMC Thu, Sep 22, 2022 160.17 161.66 158.61 158.96
375 NYSE VMC Wed, Sep 21, 2022 164.05 167.06 160.37 160.47
374 NYSE VMC Tue, Sep 20, 2022 160.90 162.83 159.30 162.19
373 NYSE VMC Mon, Sep 19, 2022 158.52 163.28 158.46 162.97
372 NYSE VMC Fri, Sep 16, 2022 161.48 161.48 157.39 159.40
371 NYSE VMC Thu, Sep 15, 2022 160.22 164.08 159.84 162.22
370 NYSE VMC Wed, Sep 14, 2022 163.45 163.67 158.30 160.22
369 NYSE VMC Tue, Sep 13, 2022 167.51 168.09 163.10 163.66
368 NYSE VMC Mon, Sep 12, 2022 173.22 173.74 170.29 171.30
367 NYSE VMC Fri, Sep 9, 2022 172.00 172.72 171.05 171.81
366 NYSE VMC Thu, Sep 8, 2022 168.45 171.67 166.83 170.83
365 NYSE VMC Wed, Sep 7, 2022 163.77 170.14 163.77 170.03
364 NYSE VMC Tue, Sep 6, 2022 165.69 166.40 163.30 164.41
363 NYSE VMC Fri, Sep 2, 2022 168.49 169.73 163.95 164.95
362 NYSE VMC Thu, Sep 1, 2022 167.15 167.15 163.77 166.22
361 NYSE VMC Wed, Aug 31, 2022 167.91 167.91 164.90 166.49
360 NYSE VMC Tue, Aug 30, 2022 169.87 170.48 164.70 166.77
359 NYSE VMC Mon, Aug 29, 2022 167.39 171.58 167.39 169.24
358 NYSE VMC Fri, Aug 26, 2022 174.82 174.82 168.51 169.11
357 NYSE VMC Thu, Aug 25, 2022 172.39 174.97 171.98 174.88
356 NYSE VMC Wed, Aug 24, 2022 171.10 172.40 169.92 171.14
355 NYSE VMC Tue, Aug 23, 2022 172.00 173.50 170.75 171.15
354 NYSE VMC Mon, Aug 22, 2022 172.66 174.34 172.02 172.17
353 NYSE VMC Fri, Aug 19, 2022 177.84 177.84 175.08 175.66
352 NYSE VMC Thu, Aug 18, 2022 178.10 179.05 176.45 177.79
351 NYSE VMC Wed, Aug 17, 2022 176.26 178.79 175.84 178.21
350 NYSE VMC Tue, Aug 16, 2022 176.45 179.75 176.45 178.39
349 NYSE VMC Mon, Aug 15, 2022 177.16 179.40 176.21 177.51
348 NYSE VMC Fri, Aug 12, 2022 176.52 178.29 175.66 178.23
347 NYSE VMC Thu, Aug 11, 2022 176.43 177.69 175.43 175.61
346 NYSE VMC Wed, Aug 10, 2022 174.20 175.85 173.58 174.52
345 NYSE VMC Tue, Aug 9, 2022 171.74 172.33 169.69 170.50
344 NYSE VMC Mon, Aug 8, 2022 173.11 174.79 170.06 172.17
343 NYSE VMC Fri, Aug 5, 2022 168.42 172.87 167.22 172.02
342 NYSE VMC Thu, Aug 4, 2022 164.41 174.21 163.52 170.42
341 NYSE VMC Wed, Aug 3, 2022 165.27 166.94 164.28 166.25
340 NYSE VMC Tue, Aug 2, 2022 163.64 166.05 162.75 163.98
339 NYSE VMC Mon, Aug 1, 2022 164.01 166.37 163.34 164.86
338 NYSE VMC Fri, Jul 29, 2022 163.67 165.98 163.32 165.33
337 NYSE VMC Thu, Jul 28, 2022 161.37 163.40 159.13 162.91
336 NYSE VMC Wed, Jul 27, 2022 157.20 161.04 155.76 160.60
335 NYSE VMC Tue, Jul 26, 2022 155.51 157.00 154.69 156.21
334 NYSE VMC Mon, Jul 25, 2022 156.32 156.80 154.86 156.40
333 NYSE VMC Fri, Jul 22, 2022 157.16 157.82 154.13 155.65
332 NYSE VMC Thu, Jul 21, 2022 153.86 156.65 153.15 156.46
331 NYSE VMC Wed, Jul 20, 2022 151.52 154.78 151.52 154.58
330 NYSE VMC Tue, Jul 19, 2022 150.61 152.85 149.57 152.57
329 NYSE VMC Mon, Jul 18, 2022 149.48 150.52 147.81 148.40
328 NYSE VMC Fri, Jul 15, 2022 149.62 149.62 147.30 148.72
327 NYSE VMC Thu, Jul 14, 2022 144.25 147.85 142.53 147.27
326 NYSE VMC Wed, Jul 13, 2022 145.38 147.70 143.99 146.29
325 NYSE VMC Tue, Jul 12, 2022 147.55 150.50 147.55 148.49
324 NYSE VMC Mon, Jul 11, 2022 144.80 148.28 144.43 148.08
323 NYSE VMC Fri, Jul 8, 2022 147.78 147.78 145.08 146.41
322 NYSE VMC Thu, Jul 7, 2022 147.07 148.34 146.19 147.28
321 NYSE VMC Wed, Jul 6, 2022 144.45 146.17 143.09 145.65
320 NYSE VMC Tue, Jul 5, 2022 139.01 144.70 137.54 144.63
319 NYSE VMC Fri, Jul 1, 2022 141.72 144.17 140.27 142.47
318 NYSE VMC Thu, Jun 30, 2022 141.72 143.60 139.09 142.10
317 NYSE VMC Wed, Jun 29, 2022 143.94 143.94 139.50 143.28
316 NYSE VMC Tue, Jun 28, 2022 146.56 147.96 143.23 143.37
315 NYSE VMC Mon, Jun 27, 2022 146.67 146.67 143.37 145.96
314 NYSE VMC Fri, Jun 24, 2022 142.72 146.29 142.18 145.82
313 NYSE VMC Thu, Jun 23, 2022 143.46 144.53 141.18 141.45
312 NYSE VMC Wed, Jun 22, 2022 142.44 144.89 141.32 143.83
311 NYSE VMC Tue, Jun 21, 2022 145.75 146.52 143.32 144.67
310 NYSE VMC Fri, Jun 17, 2022 145.50 148.17 143.24 144.65
309 NYSE VMC Thu, Jun 16, 2022 147.98 148.84 144.09 144.93
308 NYSE VMC Wed, Jun 15, 2022 152.82 154.17 148.99 151.45
307 NYSE VMC Tue, Jun 14, 2022 152.91 153.19 150.34 151.04
306 NYSE VMC Mon, Jun 13, 2022 151.99 155.11 151.41 152.97
305 NYSE VMC Fri, Jun 10, 2022 157.00 158.20 154.88 156.35
304 NYSE VMC Thu, Jun 9, 2022 162.07 164.50 161.04 161.08
303 NYSE VMC Wed, Jun 8, 2022 167.37 168.02 162.73 163.01
302 NYSE VMC Tue, Jun 7, 2022 164.99 169.79 164.42 169.27
301 NYSE VMC Mon, Jun 6, 2022 167.17 167.80 165.90 166.73
300 NYSE VMC Fri, Jun 3, 2022 167.31 167.87 164.78 165.94
299 NYSE VMC Thu, Jun 2, 2022 165.96 168.68 163.97 168.48
298 NYSE VMC Wed, Jun 1, 2022 165.90 166.25 161.29 164.54
297 NYSE VMC Tue, May 31, 2022 167.33 167.33 163.51 164.87
296 NYSE VMC Fri, May 27, 2022 165.77 169.74 165.77 169.71
295 NYSE VMC Thu, May 26, 2022 162.28 165.45 161.71 164.28
294 NYSE VMC Wed, May 25, 2022 160.48 161.63 158.83 160.25
293 NYSE VMC Tue, May 24, 2022 163.33 163.66 157.33 161.24
292 NYSE VMC Mon, May 23, 2022 162.03 163.97 160.03 163.91
291 NYSE VMC Fri, May 20, 2022 162.52 163.20 156.88 160.03
290 NYSE VMC Thu, May 19, 2022 159.31 163.41 159.31 160.31
289 NYSE VMC Wed, May 18, 2022 163.05 163.83 159.90 160.53
288 NYSE VMC Tue, May 17, 2022 163.74 165.14 161.52 164.88
287 NYSE VMC Mon, May 16, 2022 164.50 165.34 157.13 160.13
286 NYSE VMC Fri, May 13, 2022 166.58 170.89 165.68 168.02
285 NYSE VMC Thu, May 12, 2022 157.89 165.29 156.53 165.11
284 NYSE VMC Wed, May 11, 2022 161.82 165.39 157.80 158.10
283 NYSE VMC Tue, May 10, 2022 165.73 166.29 158.15 161.54
282 NYSE VMC Mon, May 9, 2022 167.59 169.28 161.85 162.95
281 NYSE VMC Fri, May 6, 2022 174.70 174.82 164.63 169.88
280 NYSE VMC Thu, May 5, 2022 183.01 183.51 174.59 177.08
279 NYSE VMC Wed, May 4, 2022 175.40 185.57 175.25 185.43
278 NYSE VMC Tue, May 3, 2022 171.67 178.39 171.50 176.93
277 NYSE VMC Mon, May 2, 2022 172.91 174.25 168.47 172.02
276 NYSE VMC Fri, Apr 29, 2022 176.52 177.94 171.84 172.29
275 NYSE VMC Thu, Apr 28, 2022 172.67 178.97 171.03 177.88
274 NYSE VMC Wed, Apr 27, 2022 170.91 174.01 170.09 172.09
273 NYSE VMC Tue, Apr 26, 2022 174.94 175.57 170.50 170.50
272 NYSE VMC Mon, Apr 25, 2022 171.17 176.76 169.53 176.01
271 NYSE VMC Fri, Apr 22, 2022 180.80 180.91 170.94 171.08
270 NYSE VMC Thu, Apr 21, 2022 184.16 185.21 179.58 181.37
269 NYSE VMC Wed, Apr 20, 2022 179.24 183.62 178.68 182.63
268 NYSE VMC Tue, Apr 19, 2022 174.50 177.71 173.92 177.21
267 NYSE VMC Mon, Apr 18, 2022 174.30 176.22 172.44 173.99
266 NYSE VMC Thu, Apr 14, 2022 176.40 177.82 174.72 174.77
265 NYSE VMC Wed, Apr 13, 2022 175.63 177.26 175.40 176.47
264 NYSE VMC Tue, Apr 12, 2022 177.26 179.95 174.81 175.50
263 NYSE VMC Mon, Apr 11, 2022 176.35 179.71 175.78 176.17
262 NYSE VMC Fri, Apr 8, 2022 177.07 179.58 174.34 176.91
261 NYSE VMC Thu, Apr 7, 2022 178.99 179.73 175.65 176.07
260 NYSE VMC Wed, Apr 6, 2022 180.65 181.13 177.53 179.00
259 NYSE VMC Tue, Apr 5, 2022 181.92 184.94 181.92 182.35
258 NYSE VMC Mon, Apr 4, 2022 184.36 184.71 182.34 183.44
257 NYSE VMC Fri, Apr 1, 2022 185.35 186.48 183.58 184.18
256 NYSE VMC Thu, Mar 31, 2022 185.60 187.46 183.69 183.70
255 NYSE VMC Wed, Mar 30, 2022 191.37 191.71 186.19 187.12
254 NYSE VMC Tue, Mar 29, 2022 189.99 192.00 188.07 191.33
253 NYSE VMC Mon, Mar 28, 2022 184.00 187.36 182.88 187.29
252 NYSE VMC Fri, Mar 25, 2022 181.13 184.81 179.11 184.71
251 NYSE VMC Thu, Mar 24, 2022 178.57 180.85 177.63 180.84
250 NYSE VMC Wed, Mar 23, 2022 181.17 181.45 177.18 177.34
249 NYSE VMC Tue, Mar 22, 2022 183.37 184.50 180.99 182.05
248 NYSE VMC Mon, Mar 21, 2022 182.38 184.51 181.29 182.33
247 NYSE VMC Fri, Mar 18, 2022 182.97 184.42 180.00 183.47
246 NYSE VMC Thu, Mar 17, 2022 179.51 183.82 178.49 183.07
245 NYSE VMC Wed, Mar 16, 2022 183.17 186.86 177.10 181.28
244 NYSE VMC Tue, Mar 15, 2022 179.87 182.89 176.57 182.01
243 NYSE VMC Mon, Mar 14, 2022 177.80 180.24 175.98 177.92
242 NYSE VMC Fri, Mar 11, 2022 176.74 178.22 174.86 175.32
241 NYSE VMC Thu, Mar 10, 2022 173.47 176.61 173.47 175.38
240 NYSE VMC Wed, Mar 9, 2022 176.05 178.22 173.76 176.77
239 NYSE VMC Tue, Mar 8, 2022 170.78 177.18 169.99 170.95
238 NYSE VMC Mon, Mar 7, 2022 177.29 177.59 169.53 170.18
237 NYSE VMC Fri, Mar 4, 2022 174.12 177.29 172.51 177.10
236 NYSE VMC Thu, Mar 3, 2022 180.54 180.99 176.21 177.32
235 NYSE VMC Wed, Mar 2, 2022 176.76 179.32 174.53 178.25
234 NYSE VMC Tue, Mar 1, 2022 180.39 181.00 172.90 174.44
233 NYSE VMC Mon, Feb 28, 2022 179.84 182.74 178.60 181.45
232 NYSE VMC Fri, Feb 25, 2022 177.31 183.86 176.21 183.08
231 NYSE VMC Thu, Feb 24, 2022 170.78 177.82 169.71 177.15
230 NYSE VMC Wed, Feb 23, 2022 183.21 184.96 174.83 175.30
229 NYSE VMC Tue, Feb 22, 2022 184.73 187.04 181.80 183.06
228 NYSE VMC Fri, Feb 18, 2022 187.71 188.60 183.52 185.31
227 NYSE VMC Thu, Feb 17, 2022 191.06 192.54 187.41 187.61
226 NYSE VMC Wed, Feb 16, 2022 188.41 191.97 183.72 191.72
225 NYSE VMC Tue, Feb 15, 2022 185.04 190.59 184.86 189.11
224 NYSE VMC Mon, Feb 14, 2022 187.00 190.05 182.43 183.89
223 NYSE VMC Fri, Feb 11, 2022 187.70 190.62 185.97 187.00
222 NYSE VMC Thu, Feb 10, 2022 186.27 193.31 182.69 188.94
221 NYSE VMC Wed, Feb 9, 2022 187.57 189.77 187.29 188.83
220 NYSE VMC Tue, Feb 8, 2022 182.59 186.09 182.50 185.61
219 NYSE VMC Mon, Feb 7, 2022 184.92 184.92 180.85 182.42
218 NYSE VMC Fri, Feb 4, 2022 184.74 185.74 181.90 184.04
217 NYSE VMC Thu, Feb 3, 2022 187.46 189.66 184.57 185.36
216 NYSE VMC Wed, Feb 2, 2022 190.93 192.02 189.52 189.98
215 NYSE VMC Tue, Feb 1, 2022 190.87 193.17 186.69 191.40
214 NYSE VMC Mon, Jan 31, 2022 186.49 190.38 186.19 190.31
213 NYSE VMC Fri, Jan 28, 2022 183.61 188.45 181.74 188.42
212 NYSE VMC Thu, Jan 27, 2022 186.12 187.80 181.31 183.21
211 NYSE VMC Wed, Jan 26, 2022 185.45 188.20 181.19 183.66
210 NYSE VMC Tue, Jan 25, 2022 184.01 185.55 179.92 183.51
209 NYSE VMC Mon, Jan 24, 2022 183.09 189.66 179.72 188.79
208 NYSE VMC Fri, Jan 21, 2022 187.43 190.65 185.52 186.02
207 NYSE VMC Thu, Jan 20, 2022 189.58 192.39 187.88 188.22
206 NYSE VMC Wed, Jan 19, 2022 191.43 192.31 187.72 188.22
205 NYSE VMC Tue, Jan 18, 2022 189.53 190.80 186.88 190.59
204 NYSE VMC Fri, Jan 14, 2022 197.04 198.62 190.23 192.23
203 NYSE VMC Thu, Jan 13, 2022 202.78 204.13 198.85 199.07
202 NYSE VMC Wed, Jan 12, 2022 201.74 203.75 199.71 202.88
201 NYSE VMC Tue, Jan 11, 2022 200.05 200.60 195.87 200.44
200 NYSE VMC Mon, Jan 10, 2022 207.39 207.39 198.75 200.08
199 NYSE VMC Fri, Jan 7, 2022 210.00 211.63 206.23 207.92
198 NYSE VMC Thu, Jan 6, 2022 209.80 211.89 207.57 209.95
197 NYSE VMC Wed, Jan 5, 2022 210.62 213.27 208.36 208.48
196 NYSE VMC Tue, Jan 4, 2022 210.00 213.65 209.21 210.53
195 NYSE VMC Mon, Jan 3, 2022 208.40 209.91 206.86 207.90
194 NYSE VMC Fri, Dec 31, 2021 206.42 208.35 204.88 207.58
193 NYSE VMC Thu, Dec 30, 2021 209.14 210.25 206.52 206.83
192 NYSE VMC Wed, Dec 29, 2021 207.76 210.00 207.76 208.97
191 NYSE VMC Tue, Dec 28, 2021 206.74 209.14 206.74 208.84
190 NYSE VMC Mon, Dec 27, 2021 207.03 207.79 205.80 207.49
189 NYSE VMC Thu, Dec 23, 2021 205.57 207.99 204.46 206.36
188 NYSE VMC Wed, Dec 22, 2021 203.04 205.81 202.39 205.69
187 NYSE VMC Tue, Dec 21, 2021 200.00 203.89 199.27 202.35
186 NYSE VMC Mon, Dec 20, 2021 201.00 201.99 195.84 198.78
185 NYSE VMC Fri, Dec 17, 2021 205.18 206.19 203.22 204.74
184 NYSE VMC Thu, Dec 16, 2021 206.63 207.45 204.74 205.35
183 NYSE VMC Wed, Dec 15, 2021 204.05 206.30 202.30 206.26
182 NYSE VMC Tue, Dec 14, 2021 203.21 205.33 202.14 204.14
181 NYSE VMC Mon, Dec 13, 2021 205.00 205.72 201.50 203.87
180 NYSE VMC Fri, Dec 10, 2021 203.00 205.91 202.26 205.46
179 NYSE VMC Thu, Dec 9, 2021 200.18 202.74 199.80 201.32
178 NYSE VMC Wed, Dec 8, 2021 199.74 201.05 198.86 200.52
177 NYSE VMC Tue, Dec 7, 2021 199.86 201.99 199.50 199.76
176 NYSE VMC Mon, Dec 6, 2021 194.10 200.45 192.28 197.58
175 NYSE VMC Fri, Dec 3, 2021 195.40 197.98 189.21 191.37
174 NYSE VMC Thu, Dec 2, 2021 189.66 196.91 189.04 195.81
173 NYSE VMC Wed, Dec 1, 2021 194.89 196.11 188.90 188.98
172 NYSE VMC Tue, Nov 30, 2021 197.45 198.39 190.97 191.64
171 NYSE VMC Mon, Nov 29, 2021 198.69 200.91 198.35 199.35
170 NYSE VMC Fri, Nov 26, 2021 197.44 198.86 194.21 197.45
169 NYSE VMC Wed, Nov 24, 2021 199.47 202.16 198.61 201.89
168 NYSE VMC Tue, Nov 23, 2021 199.30 200.38 197.25 199.99
167 NYSE VMC Mon, Nov 22, 2021 196.77 201.08 196.77 198.16
166 NYSE VMC Fri, Nov 19, 2021 198.27 199.35 195.77 196.15
165 NYSE VMC Thu, Nov 18, 2021 201.75 202.96 198.34 198.59
164 NYSE VMC Wed, Nov 17, 2021 202.45 202.63 201.29 202.03
163 NYSE VMC Tue, Nov 16, 2021 202.66 204.00 201.95 202.95
162 NYSE VMC Mon, Nov 15, 2021 203.00 203.26 201.34 201.94
161 NYSE VMC Fri, Nov 12, 2021 200.00 202.56 199.12 201.91
160 NYSE VMC Thu, Nov 11, 2021 199.63 201.55 198.26 199.26
159 NYSE VMC Wed, Nov 10, 2021 204.65 205.78 199.12 200.28
158 NYSE VMC Tue, Nov 9, 2021 210.16 210.16 202.92 205.78
157 NYSE VMC Mon, Nov 8, 2021 206.50 207.50 200.22 205.76
156 NYSE VMC Fri, Nov 5, 2021 196.60 200.46 195.30 196.06
155 NYSE VMC Thu, Nov 4, 2021 192.85 196.42 190.08 193.98
154 NYSE VMC Wed, Nov 3, 2021 195.01 196.96 194.00 195.00
153 NYSE VMC Tue, Nov 2, 2021 188.30 197.00 187.03 195.01
152 NYSE VMC Mon, Nov 1, 2021 191.00 191.85 186.71 188.16
151 NYSE VMC Fri, Oct 29, 2021 187.43 190.38 187.36 190.12
150 NYSE VMC Thu, Oct 28, 2021 187.04 190.93 186.78 188.87
149 NYSE VMC Wed, Oct 27, 2021 189.10 190.39 184.77 185.03
148 NYSE VMC Tue, Oct 26, 2021 191.52 191.52 188.15 189.13
147 NYSE VMC Mon, Oct 25, 2021 186.07 191.47 184.50 190.87
146 NYSE VMC Fri, Oct 22, 2021 184.95 186.50 184.44 185.16
145 NYSE VMC Thu, Oct 21, 2021 185.61 185.61 182.93 184.45
144 NYSE VMC Wed, Oct 20, 2021 179.87 185.99 179.73 185.71
143 NYSE VMC Tue, Oct 19, 2021 180.87 181.18 179.09 179.87
142 NYSE VMC Mon, Oct 18, 2021 177.90 181.33 177.03 180.54
141 NYSE VMC Fri, Oct 15, 2021 177.94 178.25 176.33 176.93
140 NYSE VMC Thu, Oct 14, 2021 171.70 176.48 171.50 176.28
139 NYSE VMC Wed, Oct 13, 2021 171.25 172.36 168.86 170.48
138 NYSE VMC Tue, Oct 12, 2021 170.78 172.38 170.44 170.83
137 NYSE VMC Mon, Oct 11, 2021 175.00 176.10 171.78 171.88
136 NYSE VMC Fri, Oct 8, 2021 176.96 178.27 175.28 175.44
135 NYSE VMC Thu, Oct 7, 2021 176.04 179.30 175.58 176.64
134 NYSE VMC Wed, Oct 6, 2021 170.97 174.78 170.94 174.71
133 NYSE VMC Tue, Oct 5, 2021 171.42 171.52 168.14 169.28
132 NYSE VMC Mon, Oct 4, 2021 172.16 173.81 170.67 171.49
131 NYSE VMC Fri, Oct 1, 2021 169.00 173.75 167.24 172.94
130 NYSE VMC Thu, Sep 30, 2021 174.24 174.24 168.77 169.16
129 NYSE VMC Wed, Sep 29, 2021 176.71 176.71 173.37 173.76
128 NYSE VMC Tue, Sep 28, 2021 178.32 179.73 176.31 177.00
127 NYSE VMC Mon, Sep 27, 2021 176.39 180.21 176.39 178.23
126 NYSE VMC Fri, Sep 24, 2021 178.02 179.30 175.65 176.06
125 NYSE VMC Thu, Sep 23, 2021 175.24 180.81 174.30 178.71
124 NYSE VMC Wed, Sep 22, 2021 173.34 174.83 173.16 174.25
123 NYSE VMC Tue, Sep 21, 2021 170.50 172.94 168.12 171.56
122 NYSE VMC Mon, Sep 20, 2021 167.07 170.46 166.31 169.42
121 NYSE VMC Fri, Sep 17, 2021 171.59 172.81 169.59 169.88
120 NYSE VMC Thu, Sep 16, 2021 174.73 175.13 172.43 172.53
119 NYSE VMC Wed, Sep 15, 2021 175.73 176.21 174.45 174.98
118 NYSE VMC Tue, Sep 14, 2021 177.89 177.89 175.07 175.73
117 NYSE VMC Mon, Sep 13, 2021 178.91 180.35 176.70 177.93
116 NYSE VMC Fri, Sep 10, 2021 177.14 180.87 177.10 177.69
115 NYSE VMC Thu, Sep 9, 2021 175.40 178.28 175.09 176.00
114 NYSE VMC Wed, Sep 8, 2021 176.36 177.10 174.95 176.00
113 NYSE VMC Tue, Sep 7, 2021 179.02 179.80 176.07 177.05
112 NYSE VMC Fri, Sep 3, 2021 182.75 182.75 178.77 180.31
111 NYSE VMC Thu, Sep 2, 2021 185.85 186.46 181.92 183.00
110 NYSE VMC Wed, Sep 1, 2021 186.35 187.05 183.98 185.85
109 NYSE VMC Tue, Aug 31, 2021 187.27 187.72 184.89 185.93
108 NYSE VMC Mon, Aug 30, 2021 188.70 189.27 185.94 186.04
107 NYSE VMC Fri, Aug 27, 2021 189.09 189.68 187.43 187.95
106 NYSE VMC Thu, Aug 26, 2021 189.43 189.43 186.76 187.53
105 NYSE VMC Wed, Aug 25, 2021 186.55 191.86 186.14 189.58
104 NYSE VMC Tue, Aug 24, 2021 185.55 186.94 184.00 186.37
103 NYSE VMC Mon, Aug 23, 2021 184.40 185.70 182.93 184.94
102 NYSE VMC Fri, Aug 20, 2021 183.27 184.73 182.48 183.39
101 NYSE VMC Thu, Aug 19, 2021 182.23 184.91 181.53 183.31
100 NYSE VMC Wed, Aug 18, 2021 184.62 186.93 183.00 184.27
99 NYSE VMC Tue, Aug 17, 2021 186.75 188.30 184.06 185.20
98 NYSE VMC Mon, Aug 16, 2021 188.77 190.13 187.03 187.42
97 NYSE VMC Fri, Aug 13, 2021 191.88 192.24 189.49 189.79
96 NYSE VMC Thu, Aug 12, 2021 193.41 193.96 190.49 192.36
95 NYSE VMC Wed, Aug 11, 2021 189.60 193.86 189.48 193.41
94 NYSE VMC Tue, Aug 10, 2021 183.41 189.65 183.37 187.34
93 NYSE VMC Mon, Aug 9, 2021 181.59 185.59 180.17 183.23
92 NYSE VMC Fri, Aug 6, 2021 179.51 181.74 178.35 181.16
91 NYSE VMC Thu, Aug 5, 2021 180.58 181.35 174.94 177.80
90 NYSE VMC Wed, Aug 4, 2021 171.14 181.73 170.33 179.66
89 NYSE VMC Tue, Aug 3, 2021 179.75 181.14 177.38 180.85
88 NYSE VMC Mon, Aug 2, 2021 181.10 183.38 179.43 179.58
87 NYSE VMC Fri, Jul 30, 2021 182.06 183.85 179.29 179.99
86 NYSE VMC Thu, Jul 29, 2021 184.00 185.83 180.56 182.61
85 NYSE VMC Wed, Jul 28, 2021 177.07 183.88 174.96 182.98
84 NYSE VMC Tue, Jul 27, 2021 174.33 176.98 172.53 176.66
83 NYSE VMC Mon, Jul 26, 2021 178.41 178.78 175.91 175.99
82 NYSE VMC Fri, Jul 23, 2021 176.95 178.44 175.98 178.14
81 NYSE VMC Thu, Jul 22, 2021 176.28 176.80 174.29 176.05
80 NYSE VMC Wed, Jul 21, 2021 175.35 176.83 174.64 176.35
79 NYSE VMC Tue, Jul 20, 2021 171.16 176.29 171.16 174.34
78 NYSE VMC Mon, Jul 19, 2021 172.79 173.19 168.79 170.75
77 NYSE VMC Fri, Jul 16, 2021 176.80 177.18 175.00 175.35
76 NYSE VMC Thu, Jul 15, 2021 175.47 177.53 175.09 176.66
75 NYSE VMC Wed, Jul 14, 2021 172.79 176.19 172.30 175.96
74 NYSE VMC Tue, Jul 13, 2021 174.57 174.58 172.24 173.53
73 NYSE VMC Mon, Jul 12, 2021 172.93 175.26 171.81 174.74
72 NYSE VMC Fri, Jul 9, 2021 175.17 176.65 174.32 174.93
71 NYSE VMC Thu, Jul 8, 2021 172.30 173.91 172.00 172.87
70 NYSE VMC Wed, Jul 7, 2021 170.94 175.30 170.78 174.44
69 NYSE VMC Tue, Jul 6, 2021 170.56 171.60 167.16 171.03
68 NYSE VMC Fri, Jul 2, 2021 173.32 173.47 170.83 170.98
67 NYSE VMC Thu, Jul 1, 2021 174.64 175.49 173.11 173.83
66 NYSE VMC Wed, Jun 30, 2021 173.23 174.29 171.41 174.07
65 NYSE VMC Tue, Jun 29, 2021 178.17 179.44 173.14 174.10
64 NYSE VMC Mon, Jun 28, 2021 177.61 178.18 175.56 176.99
63 NYSE VMC Fri, Jun 25, 2021 181.00 181.38 176.92 177.61
62 NYSE VMC Thu, Jun 24, 2021 172.19 177.06 171.57 175.90
61 NYSE VMC Wed, Jun 23, 2021 169.72 171.54 168.88 170.33
60 NYSE VMC Tue, Jun 22, 2021 169.77 170.51 168.11 169.90
59 NYSE VMC Mon, Jun 21, 2021 167.50 169.62 167.12 168.94
58 NYSE VMC Fri, Jun 18, 2021 164.64 167.23 163.00 165.84
57 NYSE VMC Thu, Jun 17, 2021 170.63 171.29 164.30 166.05
56 NYSE VMC Wed, Jun 16, 2021 171.39 172.29 169.66 170.38
55 NYSE VMC Tue, Jun 15, 2021 172.04 173.23 170.88 172.06
54 NYSE VMC Mon, Jun 14, 2021 173.99 174.96 170.55 171.73
53 NYSE VMC Fri, Jun 11, 2021 174.91 176.05 173.76 174.24
52 NYSE VMC Thu, Jun 10, 2021 180.13 180.25 173.01 173.10
51 NYSE VMC Wed, Jun 9, 2021 178.57 179.82 177.00 178.62
50 NYSE VMC Tue, Jun 8, 2021 177.97 180.93 176.70 179.00
49 NYSE VMC Mon, Jun 7, 2021 180.55 182.52 177.50 177.96
48 NYSE VMC Fri, Jun 4, 2021 183.43 184.31 178.68 179.60
47 NYSE VMC Thu, Jun 3, 2021 180.00 183.92 179.11 182.99
46 NYSE VMC Wed, Jun 2, 2021 184.11 184.15 180.47 180.49
45 NYSE VMC Tue, Jun 1, 2021 185.25 185.90 183.37 183.62
44 NYSE VMC Fri, May 28, 2021 185.84 186.18 182.81 183.32
43 NYSE VMC Thu, May 27, 2021 186.34 187.00 184.76 185.53
42 NYSE VMC Wed, May 26, 2021 183.01 185.00 182.50 183.56
41 NYSE VMC Tue, May 25, 2021 185.22 186.22 181.88 182.42
40 NYSE VMC Mon, May 24, 2021 186.01 186.31 183.28 184.67
39 NYSE VMC Fri, May 21, 2021 185.59 187.88 184.41 184.47
38 NYSE VMC Thu, May 20, 2021 185.74 186.23 182.87 184.73
37 NYSE VMC Wed, May 19, 2021 186.94 187.10 182.80 184.95
36 NYSE VMC Tue, May 18, 2021 193.66 193.88 190.05 190.06
35 NYSE VMC Mon, May 17, 2021 191.29 194.00 189.70 193.11
34 NYSE VMC Fri, May 14, 2021 191.75 193.13 190.40 191.18
33 NYSE VMC Thu, May 13, 2021 187.70 190.97 187.41 190.05
32 NYSE VMC Wed, May 12, 2021 191.50 193.24 187.50 188.16
31 NYSE VMC Tue, May 11, 2021 189.09 191.97 187.04 191.44
30 NYSE VMC Mon, May 10, 2021 193.18 194.17 190.47 190.76
29 NYSE VMC Fri, May 7, 2021 190.48 192.65 189.25 191.71
28 NYSE VMC Thu, May 6, 2021 190.00 191.28 187.77 191.21
27 NYSE VMC Wed, May 5, 2021 190.96 191.61 188.32 189.50
26 NYSE VMC Tue, May 4, 2021 181.16 189.80 180.09 189.21
25 NYSE VMC Mon, May 3, 2021 180.00 181.26 178.64 179.68
24 NYSE VMC Fri, Apr 30, 2021 180.77 180.77 178.00 178.24
23 NYSE VMC Thu, Apr 29, 2021 180.06 181.80 179.31 181.68
22 NYSE VMC Wed, Apr 28, 2021 182.23 182.55 178.77 179.04
21 NYSE VMC Tue, Apr 27, 2021 180.00 181.95 179.47 180.86
20 NYSE VMC Mon, Apr 26, 2021 177.22 179.55 176.58 179.48
19 NYSE VMC Fri, Apr 23, 2021 176.31 177.13 175.35 176.57
18 NYSE VMC Thu, Apr 22, 2021 177.83 178.28 176.05 176.11
17 NYSE VMC Wed, Apr 21, 2021 173.73 177.40 173.00 177.37
16 NYSE VMC Tue, Apr 20, 2021 176.18 176.90 172.59 174.51
15 NYSE VMC Mon, Apr 19, 2021 175.67 177.10 175.61 176.74
14 NYSE VMC Fri, Apr 16, 2021 176.12 176.74 175.46 175.67
13 NYSE VMC Thu, Apr 15, 2021 174.88 175.13 173.00 174.75
12 NYSE VMC Wed, Apr 14, 2021 172.10 174.81 171.69 174.08
11 NYSE VMC Tue, Apr 13, 2021 173.22 174.00 171.22 172.64
10 NYSE VMC Mon, Apr 12, 2021 173.37 174.82 172.04 174.35
9 NYSE VMC Fri, Apr 9, 2021 170.74 172.82 170.04 172.53
8 NYSE VMC Thu, Apr 8, 2021 167.34 170.55 165.86 170.35
7 NYSE VMC Wed, Apr 7, 2021 171.53 171.65 168.08 168.91
6 NYSE VMC Tue, Apr 6, 2021 170.00 170.89 168.69 170.63
5 NYSE VMC Mon, Apr 5, 2021 169.81 170.74 168.33 170.29
4 NYSE VMC Thu, Apr 1, 2021 168.00 169.74 164.13 166.39
3 NYSE VMC Wed, Mar 31, 2021 175.00 176.35 167.20 168.75
2 NYSE VMC Tue, Mar 30, 2021 170.50 175.17 170.50 172.23
1 NYSE VMC Mon, Mar 29, 2021 171.56 173.67 168.80 170.90
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024