Vulcan Materials

VMC
🏛️ usa →
307.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 290.72 291.29 290.72 291.29 7.2K
09:31 289.58 292.20 289.32 289.32 2.1K
09:32 290.56 290.56 290.56 290.56 1.1K
09:34 290.79 290.79 290.79 290.79 0.6K
09:37 291.00 291.00 291.00 291.00 0.3K
09:39 291.15 291.15 291.15 291.15 0.4K
09:40 291.40 291.40 290.41 290.41 0.9K
09:43 292.27 292.27 292.27 292.27 2.2K
09:44 292.00 292.00 292.00 292.00 1.0K
09:45 291.97 291.97 291.46 291.46 3.3K
09:47 291.02 292.49 291.02 292.49 0.7K
09:48 290.42 291.71 290.42 291.66 3.3K
09:49 291.10 291.10 291.10 291.10 3.2K
09:50 291.41 291.50 291.41 291.50 0.3K
09:51 291.72 291.72 291.72 291.72 1.2K
09:52 291.60 291.60 291.60 291.60 2.8K
09:53 291.65 291.65 291.65 291.65 0.1K
09:54 291.61 291.61 291.61 291.61 0.4K
09:55 291.59 291.62 291.51 291.51 1.9K
09:56 291.62 291.62 291.62 291.62 0.4K
09:58 291.57 291.76 291.57 291.76 2.1K
09:59 291.88 292.01 291.57 291.57 2.4K
10:00 291.96 292.10 291.96 292.10 3.7K
10:01 292.03 292.03 292.03 292.03 0.3K
10:02 292.17 292.19 292.17 292.19 2.3K
10:03 292.53 292.53 292.25 292.25 5.7K
10:04 292.42 292.42 292.42 292.42 0.9K
10:05 292.33 292.33 292.33 292.33 3.8K
10:06 292.33 292.47 292.33 292.47 2.5K
10:07 292.65 292.65 292.65 292.65 5.2K
10:09 292.79 292.79 292.79 292.79 0.3K
10:10 292.87 292.87 292.87 292.87 1.4K
10:12 292.91 292.91 292.81 292.81 4.0K
10:13 292.38 292.38 292.18 292.18 5.0K
10:14 292.09 292.27 292.09 292.27 0.8K
10:15 292.16 292.16 292.16 292.16 1.1K
10:16 292.31 292.31 292.21 292.21 1.0K
10:18 292.07 292.07 292.06 292.06 0.9K
10:19 292.06 292.06 292.06 292.06 0.6K
10:20 292.07 292.07 292.05 292.05 2.0K
10:21 291.93 291.97 291.93 291.97 2.1K
10:22 291.97 291.97 291.97 291.97 1.0K
10:24 291.97 291.97 291.97 291.96 1.6K
10:25 291.97 291.97 291.97 291.96 1.0K
10:26 291.97 291.97 291.97 291.96 1.6K
10:27 291.98 291.98 291.98 291.98 2.0K
10:28 291.89 291.94 291.89 291.94 2.1K
10:29 291.94 292.18 291.94 292.18 2.8K
10:30 291.95 292.07 291.95 292.07 2.2K
10:31 292.33 292.33 292.11 292.23 5.4K
10:32 292.29 292.29 292.29 292.29 1.2K
10:33 292.29 292.29 292.28 292.28 1.9K
10:34 292.33 292.58 292.33 292.47 2.6K
10:35 292.47 292.60 292.47 292.60 1.9K
10:36 292.68 292.68 292.68 292.68 0.6K
10:37 293.03 293.03 293.03 293.02 1.2K
10:38 293.15 293.27 293.11 293.11 10.7K
10:39 293.21 293.21 293.21 293.21 0.7K
10:40 292.93 292.93 292.93 292.93 1.9K
10:44 292.97 292.97 292.94 292.97 2.6K
10:45 292.97 292.97 292.97 292.97 0.6K
10:46 292.82 292.82 292.82 292.82 1.6K
10:48 292.79 292.79 292.79 292.79 0.3K
10:49 292.47 292.47 292.47 292.46 1.5K
10:50 292.37 292.37 292.31 292.37 3.9K
10:51 292.59 292.59 292.47 292.47 0.6K
10:52 292.45 292.51 292.45 292.49 1.3K
10:54 292.49 292.50 292.49 292.50 1.4K
10:55 292.51 292.51 292.51 292.51 0.6K
10:56 292.53 292.53 292.53 292.52 0.6K
10:58 292.54 292.55 292.54 292.55 1.5K
10:59 292.48 292.48 292.32 292.32 3.6K
11:00 292.06 292.06 292.06 292.06 1.1K
11:01 292.13 292.14 291.89 292.14 2.8K
11:02 292.16 292.16 292.16 292.15 1.1K
11:03 292.26 292.42 292.26 292.42 2.8K
11:04 292.44 292.77 292.44 292.77 5.7K
11:06 292.23 292.23 292.23 292.23 0.7K
11:07 292.34 292.34 292.34 292.34 1.3K
11:09 292.24 292.39 292.24 292.39 0.4K
11:10 292.35 292.35 292.35 292.35 0.6K
11:11 292.39 292.39 292.39 292.39 0.8K
11:12 292.39 292.39 292.39 292.39 1.1K
11:14 292.39 292.64 292.39 292.64 2.9K
11:15 292.53 292.53 292.53 292.52 0.2K
11:16 292.53 292.53 292.53 292.53 0.3K
11:17 292.70 292.74 292.70 292.74 1.4K
11:18 292.70 292.70 292.68 292.68 0.9K
11:20 292.69 292.69 292.54 292.54 1.8K
11:21 292.50 292.50 292.50 292.50 1.0K
11:23 292.50 292.50 292.50 292.50 0.1K
11:24 292.50 292.50 292.50 292.50 1.2K
11:25 292.40 292.40 292.40 292.40 1.0K
11:26 292.38 292.38 292.38 292.38 0.4K
11:27 292.44 292.44 292.44 292.44 1.3K
11:29 292.44 292.44 292.41 292.41 1.4K
11:30 292.31 292.37 292.31 292.37 3.6K
11:31 292.30 292.50 292.30 292.49 4.0K
11:32 292.49 292.49 292.49 292.49 0.3K
11:33 292.49 292.49 292.49 292.49 0.5K
11:34 292.51 292.51 292.51 292.51 2.3K
11:35 292.56 292.61 292.54 292.54 4.0K
11:36 292.35 292.35 292.35 292.35 0.4K
11:38 292.30 292.30 292.29 292.30 0.6K
11:39 292.34 292.34 292.34 292.33 0.8K
11:40 292.24 292.33 292.24 292.33 1.4K
11:41 292.40 292.40 292.39 292.39 0.7K
11:42 292.47 292.47 292.37 292.40 0.6K
11:43 292.37 292.42 292.37 292.42 0.3K
11:44 292.38 292.38 292.37 292.37 0.4K
11:45 292.23 292.23 292.18 292.18 2.2K
11:46 292.03 292.03 292.03 292.03 0.7K
11:50 291.88 291.88 291.71 291.71 1.8K
11:52 291.63 291.63 291.63 291.63 1.4K
11:53 291.59 291.59 291.59 291.59 0.6K
11:54 291.59 291.59 291.59 291.59 0.2K
11:55 291.59 291.73 291.59 291.73 3.0K
11:57 291.77 291.77 291.77 291.77 0.5K
11:58 291.77 291.77 291.77 291.77 0.9K
12:00 291.78 291.78 291.78 291.78 1.1K
12:01 291.78 291.78 291.78 291.77 0.2K
12:02 291.78 291.78 291.78 291.77 0.5K
12:04 291.77 291.77 291.68 291.77 2.3K
12:05 291.76 291.76 291.76 291.76 0.8K
12:07 291.75 291.75 291.75 291.75 1.7K
12:09 291.74 291.74 291.44 291.44 2.0K
12:10 291.60 291.60 291.60 291.60 0.2K
12:11 291.59 291.59 291.59 291.58 0.9K
12:12 291.59 291.59 291.59 291.58 3.2K
12:13 291.52 291.52 291.52 291.52 1.0K
12:14 291.58 291.58 291.57 291.57 1.1K
12:15 291.55 291.55 291.55 291.55 1.4K
12:16 291.70 291.70 291.70 291.70 0.1K
12:17 291.60 291.60 291.59 291.58 1.1K
12:18 291.58 291.58 291.58 291.58 0.2K
12:19 291.58 291.58 291.49 291.49 2.0K
12:20 291.49 291.49 291.49 291.49 0.6K
12:22 291.53 291.53 291.53 291.53 2.9K
12:23 291.62 291.71 291.62 291.71 4.9K
12:24 291.65 291.65 291.65 291.65 0.6K
12:25 291.65 291.65 291.65 291.65 0.5K
12:26 291.49 291.49 291.49 291.49 0.1K
12:27 291.65 291.65 291.65 291.65 0.8K
12:29 291.63 291.68 291.47 291.47 3.4K
12:30 291.61 291.61 291.61 291.61 1.5K
12:31 291.61 291.61 291.49 291.49 1.0K
12:32 291.47 291.47 291.47 291.47 0.9K
12:33 291.47 291.51 291.47 291.51 1.6K
12:34 291.54 291.54 291.52 291.52 0.5K
12:35 291.52 291.72 291.52 291.72 3.7K
12:38 291.64 291.64 291.64 291.64 1.2K
12:39 291.74 291.74 291.55 291.55 3.7K
12:40 291.43 291.43 291.43 291.43 2.2K
12:45 291.29 291.29 291.25 291.25 1.5K
12:46 291.10 291.10 291.10 291.10 0.5K
12:49 291.19 291.19 291.19 291.19 0.3K
12:50 291.03 291.03 291.03 291.03 0.8K
12:51 291.04 291.04 291.04 291.04 0.2K
12:52 291.10 291.12 290.94 290.94 0.7K
12:53 291.12 291.21 291.12 291.21 3.3K
12:54 291.31 291.31 291.14 291.14 1.6K
12:55 291.31 291.31 291.14 291.14 1.0K
12:56 291.31 291.31 291.05 291.05 1.8K
12:57 291.25 291.25 291.18 291.23 1.0K
12:58 291.23 291.23 291.23 291.23 2.4K
13:00 291.31 291.31 291.19 291.19 1.8K
13:01 291.18 291.18 291.18 291.18 0.5K
13:03 291.37 291.37 291.21 291.21 0.9K
13:04 290.99 290.99 290.99 290.99 0.5K
13:05 291.19 291.19 291.19 291.19 0.3K
13:06 291.01 291.01 291.01 291.01 0.5K
13:07 290.92 290.92 290.92 290.92 1.2K
13:08 291.00 291.08 291.00 291.08 1.8K
13:10 291.01 291.01 291.01 291.01 0.3K
13:11 291.11 291.11 291.01 291.01 2.6K
13:12 291.06 291.07 291.01 291.01 2.5K
13:14 291.35 291.35 291.23 291.25 9.8K
13:15 291.27 291.27 291.27 291.27 0.5K
13:16 291.49 291.49 291.49 291.49 5.6K
13:17 291.24 291.24 291.24 291.24 0.3K
13:18 291.28 291.31 291.28 291.31 0.9K
13:19 291.31 291.31 291.30 291.30 0.6K
13:20 291.44 291.44 291.33 291.33 1.5K
13:21 291.33 291.41 291.33 291.40 2.1K
13:22 291.27 291.27 291.27 291.27 0.1K
13:23 291.42 291.56 291.42 291.42 0.7K
13:24 291.42 291.42 291.27 291.27 1.1K
13:25 291.55 291.55 291.55 291.55 2.5K
13:28 291.68 291.68 291.62 291.62 1.5K
13:29 291.62 291.62 291.62 291.62 0.8K
13:30 291.52 291.62 291.52 291.62 2.1K
13:32 291.65 291.65 291.65 291.65 1.2K
13:33 291.64 291.64 291.63 291.63 0.3K
13:34 291.57 291.64 291.42 291.42 1.8K
13:35 291.42 291.56 291.42 291.42 1.5K
13:36 291.56 291.56 291.56 291.56 0.3K
13:37 291.55 291.55 291.55 291.55 0.3K
13:38 291.55 291.55 291.55 291.55 0.6K
13:39 291.55 291.55 291.42 291.42 1.2K
13:40 291.48 291.48 291.32 291.32 1.1K
13:41 291.48 291.48 291.48 291.48 0.4K
13:42 291.49 291.49 291.49 291.49 0.3K
13:43 291.49 291.49 291.49 291.49 1.0K
13:44 291.50 291.50 291.50 291.50 0.7K
13:45 291.50 291.50 291.50 291.50 0.1K
13:46 291.49 291.49 291.32 291.32 2.6K
13:47 291.45 291.47 291.45 291.46 1.5K
13:49 291.58 291.58 291.58 291.58 2.3K
13:50 291.47 291.47 291.47 291.46 0.3K
13:51 291.50 291.59 291.50 291.55 5.3K
13:52 291.55 291.55 291.36 291.36 2.6K
13:54 291.39 291.41 291.39 291.41 2.3K
13:55 291.46 291.58 291.46 291.58 1.5K
13:57 291.56 291.56 291.56 291.56 1.0K
13:58 291.64 291.64 291.56 291.63 1.3K
13:59 291.56 291.56 291.56 291.56 1.1K
14:00 291.48 291.54 291.47 291.54 2.0K
14:01 291.46 291.46 291.38 291.38 2.2K
14:02 291.38 291.56 291.38 291.56 2.8K
14:03 291.47 291.47 291.47 291.46 1.2K
14:04 291.27 291.27 291.27 291.27 0.7K
14:05 291.29 291.30 291.27 291.27 0.8K
14:06 291.35 291.35 291.33 291.33 3.2K
14:07 291.38 291.38 291.38 291.38 2.4K
14:08 291.38 291.45 291.38 291.43 0.6K
14:09 291.43 291.43 291.43 291.43 0.9K
14:10 291.43 291.43 291.43 291.43 0.5K
14:11 291.32 291.32 291.32 291.32 0.1K
14:12 291.30 291.38 291.30 291.38 1.4K
14:13 291.37 291.37 291.37 291.37 0.8K
14:14 291.37 291.37 291.37 291.37 1.2K
14:15 291.37 291.37 291.37 291.37 0.6K
14:16 291.37 291.37 291.37 291.37 0.5K
14:17 291.37 291.37 291.36 291.36 0.5K
14:18 291.37 291.37 291.30 291.30 0.5K
14:19 291.37 291.37 291.26 291.26 0.8K
14:20 291.37 291.37 291.37 291.37 0.8K
14:21 291.44 291.62 291.37 291.62 8.0K
14:22 291.64 291.64 291.64 291.64 0.1K
14:23 291.68 291.68 291.68 291.68 2.2K
14:24 291.68 291.68 291.65 291.65 0.9K
14:25 291.69 291.69 291.57 291.57 0.5K
14:26 291.51 291.51 291.48 291.48 2.3K
14:27 291.36 291.36 291.36 291.36 0.2K
14:28 291.50 291.51 291.50 291.51 0.6K
14:29 291.51 291.51 291.47 291.47 0.8K
14:30 291.49 291.49 291.36 291.36 0.4K
14:31 291.48 291.48 291.48 291.48 0.2K
14:32 291.48 291.48 291.47 291.47 0.8K
14:33 291.47 291.47 291.47 291.46 0.4K
14:34 291.46 291.46 291.36 291.36 0.9K
14:36 291.45 291.45 291.36 291.36 1.1K
14:37 291.51 291.51 291.33 291.36 2.8K
14:38 291.36 291.36 291.36 291.36 2.9K
14:39 291.44 291.44 291.44 291.44 0.7K
14:40 291.53 291.53 291.53 291.53 0.9K
14:41 291.50 291.52 291.50 291.50 1.3K
14:42 291.50 291.50 291.48 291.50 1.5K
14:43 291.51 291.58 291.51 291.54 8.6K
14:44 291.59 291.69 291.59 291.69 1.5K
14:45 291.80 291.81 291.80 291.81 3.0K
14:46 291.80 291.81 291.69 291.81 1.3K
14:47 291.93 292.01 291.93 292.01 2.6K
14:48 291.97 291.97 291.97 291.96 2.8K
14:51 291.97 291.97 291.97 291.97 0.6K
14:52 292.01 292.03 291.91 292.01 7.3K
14:53 292.00 292.11 292.00 292.05 3.1K
14:54 292.02 292.02 292.02 292.02 1.6K
14:55 292.03 292.03 291.99 291.99 0.4K
14:56 291.99 291.99 291.99 291.99 0.8K
14:57 291.99 291.99 291.89 291.96 1.7K
14:58 291.96 291.96 291.96 291.96 0.3K
14:59 291.96 291.96 291.87 291.90 1.8K
15:00 291.85 291.85 291.85 291.85 0.3K
15:01 291.85 291.85 291.64 291.70 0.9K
15:02 291.68 291.73 291.68 291.72 0.8K
15:03 291.72 291.72 291.71 291.71 0.6K
15:04 291.71 291.71 291.70 291.70 0.5K
15:05 291.70 291.70 291.67 291.67 1.4K
15:06 291.56 291.67 291.56 291.67 2.8K
15:07 291.67 291.67 291.53 291.54 8.2K
15:08 291.56 291.78 291.56 291.66 2.8K
15:09 291.66 291.66 291.65 291.65 0.3K
15:10 291.70 291.78 291.70 291.77 9.4K
15:11 291.77 291.90 291.77 291.81 1.8K
15:12 291.81 291.90 291.75 291.81 3.9K
15:13 291.90 291.90 291.80 291.80 0.8K
15:14 291.80 291.80 291.72 291.72 0.6K
15:15 291.75 291.88 291.72 291.88 0.9K
15:16 291.80 291.80 291.72 291.72 1.3K
15:17 291.72 291.80 291.72 291.80 1.5K
15:18 291.80 291.80 291.79 291.79 0.6K
15:19 291.73 291.79 291.72 291.72 0.9K
15:20 291.75 291.75 291.64 291.75 3.0K
15:21 291.75 291.76 291.75 291.76 0.7K
15:22 291.74 291.75 291.74 291.75 1.1K
15:23 291.77 291.81 291.77 291.81 0.8K
15:24 291.76 291.92 291.76 291.84 4.0K
15:25 291.84 291.86 291.84 291.86 6.3K
15:26 291.93 291.93 291.80 291.80 2.2K
15:27 291.84 291.84 291.84 291.83 0.8K
15:28 291.84 292.15 291.84 292.15 4.9K
15:29 292.05 292.06 292.01 292.01 3.1K
15:30 292.07 292.11 292.03 292.03 1.7K
15:31 292.11 292.11 292.11 292.11 0.6K
15:32 292.02 292.08 292.02 292.08 2.2K
15:33 292.18 292.18 292.17 292.17 3.0K
15:34 292.15 292.23 292.15 292.21 2.5K
15:35 292.20 292.20 292.17 292.19 1.2K
15:36 292.19 292.25 292.13 292.19 1.1K
15:37 292.13 292.19 292.13 292.19 1.1K
15:38 292.19 292.25 292.19 292.19 1.5K
15:39 292.25 292.25 292.13 292.19 4.4K
15:40 292.19 292.22 292.19 292.22 1.3K
15:41 292.19 292.25 292.19 292.25 0.8K
15:42 292.21 292.21 292.19 292.19 2.4K
15:43 292.20 292.25 292.20 292.21 4.3K
15:44 292.24 292.27 292.21 292.27 9.4K
15:45 292.27 292.40 292.24 292.40 4.0K
15:46 292.32 292.38 292.32 292.32 1.4K
15:47 292.42 292.42 292.28 292.27 4.2K
15:48 292.28 292.28 292.20 292.23 4.2K
15:49 292.20 292.25 292.20 292.25 4.4K
15:50 292.24 292.24 292.09 292.12 6.4K
15:51 292.12 292.13 292.10 292.10 2.0K
15:52 292.01 292.03 291.90 291.94 7.5K
15:53 291.93 292.03 291.89 292.03 6.3K
15:54 292.11 292.23 292.11 292.20 10.1K
15:55 292.20 292.53 292.20 292.47 4.8K
15:56 292.47 292.59 292.47 292.58 8.9K
15:57 292.57 292.77 292.56 292.69 14.8K
15:58 292.68 292.68 292.51 292.60 14.4K
15:59 292.65 292.96 292.65 292.84 386.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available