VMC: Vulcan Materials Company

As of Friday, September 22nd, 2023

$ 200.62

-1.73 -0.85%

Open: 201.74
High: 202.88
Low: 199.80
Volume: 1,021,620
Previous Close on Thursday, September 21st, 2023

$ 202.35

-7.20 -3.44%

Open: 208.69
High: 208.89
Low: 201.27
Volume: 1,581,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 201.74 202.88 199.80 200.62 1,021,620 -1.73 -0.85
2023-09-21 208.69 208.89 201.27 202.35 1,581,312 -7.20 -3.44
2023-09-20 211.00 211.91 207.91 209.55 974,705 -0.33 -0.16
2023-09-19 211.00 211.78 207.85 209.88 601,574 -1.81 -0.86
2023-09-18 211.04 212.63 209.10 211.69 491,331 +1.10 +0.52
2023-09-15 214.82 214.82 209.27 210.59 1,443,915 -4.38 -2.04
2023-09-14 215.48 216.06 211.44 214.97 639,143 +1.23 +0.58
2023-09-13 214.11 215.33 211.83 213.74 612,481 -1.03 -0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 212.63
On 2023-09-18		 199.80
On 2023-09-22		 -9.97 -4.73 212.63
On 2023-09-18		 199.80
On 2023-09-22		 -6.03 206.82
10D 217.93
On 2023-09-11		 199.80
On 2023-09-22		 -15.63 -7.23 217.93
On 2023-09-11		 199.80
On 2023-09-22		 -8.32 210.48
20D 223.97
On 2023-09-01		 199.80
On 2023-09-22		 -14.36 -6.68 223.97
On 2023-09-01		 199.80
On 2023-09-22		 -10.79 213.80
WTD 212.63
On 2023-09-18		 199.80
On 2023-09-22		 -9.97 -4.73 212.63
On 2023-09-18		 199.80
On 2023-09-22		 -6.03 206.82
MTD 223.97
On 2023-09-01		 199.80
On 2023-09-22		 -17.63 -8.08 223.97
On 2023-09-01		 199.80
On 2023-09-22		 -10.79 212.73
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22