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
09:30 289.36 289.65 289.36 289.65 7.2K
09:31 290.70 290.72 290.70 290.72 0.3K
09:32 290.72 290.72 289.97 290.33 1.8K
09:33 290.53 290.54 289.97 289.96 3.2K
09:34 289.97 289.97 289.49 289.49 1.0K
09:35 290.08 290.08 289.97 289.96 0.9K
09:36 289.91 289.91 289.91 289.90 1.0K
09:38 290.05 290.05 290.05 290.05 0.6K
09:39 289.77 289.77 289.77 289.77 0.4K
09:40 289.77 290.24 289.77 290.24 1.8K
09:41 290.32 290.32 290.32 290.32 0.8K
09:42 290.27 290.27 290.26 290.26 1.4K
09:44 290.37 290.37 290.37 290.37 0.4K
09:45 290.49 290.49 290.49 290.49 0.7K
09:46 290.19 290.19 290.19 290.19 0.7K
09:49 290.30 290.30 290.30 290.30 1.6K
09:51 290.21 290.21 290.21 290.21 2.5K
09:54 290.13 290.13 290.13 290.13 0.3K
09:55 290.17 290.17 290.17 290.17 0.9K
09:57 289.79 289.79 289.79 289.79 1.1K
09:58 289.67 289.67 289.67 289.67 0.2K
09:59 289.68 289.68 289.68 289.68 0.5K
10:00 289.95 291.52 289.95 291.52 5.1K
10:01 292.20 292.74 292.20 292.74 1.5K
10:02 292.74 292.74 292.74 292.74 0.5K
10:03 292.99 292.99 292.78 292.78 1.3K
10:04 292.57 292.82 292.28 292.73 8.8K
10:05 292.73 292.83 292.73 292.83 1.2K
10:06 292.83 292.84 292.67 292.67 2.0K
10:07 292.77 293.02 292.77 293.02 1.3K
10:08 292.95 292.95 292.72 292.71 4.5K
10:09 292.89 292.89 292.89 292.89 0.7K
10:10 292.90 292.90 292.90 292.90 6.0K
10:11 292.94 292.94 292.60 292.60 3.4K
10:12 292.58 292.58 292.58 292.58 0.2K
10:13 292.50 292.50 292.50 292.50 0.4K
10:14 292.72 293.27 292.72 293.16 11.7K
10:15 293.19 293.19 293.19 293.19 1.3K
10:16 293.19 293.19 292.80 293.02 8.4K
10:17 292.93 292.93 292.82 292.82 1.8K
10:18 292.85 292.85 292.63 292.63 1.1K
10:19 292.59 292.59 292.59 292.59 0.5K
10:20 292.56 292.56 292.56 292.56 0.4K
10:22 292.25 292.25 292.25 292.25 0.6K
10:23 292.84 292.84 292.84 292.84 0.3K
10:24 292.38 292.38 292.38 292.38 1.4K
10:25 292.93 292.93 292.93 292.93 0.2K
10:26 292.86 293.01 292.62 292.62 1.4K
10:27 292.43 292.51 292.43 292.51 2.8K
10:28 292.48 292.48 292.48 292.48 1.2K
10:30 292.94 293.11 292.94 293.11 1.6K
10:31 292.84 292.84 292.84 292.84 0.7K
10:32 292.55 292.98 292.55 292.80 6.8K
10:33 292.77 292.94 292.77 292.94 0.9K
10:34 293.16 293.20 293.00 293.11 3.7K
10:36 293.40 293.63 293.40 293.53 1.5K
10:37 293.86 293.86 293.86 293.86 0.2K
10:39 293.58 293.58 293.58 293.58 1.8K
10:40 293.76 294.05 293.76 293.96 1.3K
10:41 293.96 293.96 293.93 293.93 3.4K
10:43 294.13 294.22 294.13 294.22 1.5K
10:44 294.37 294.37 294.37 294.37 1.3K
10:45 294.43 294.43 294.43 294.43 0.8K
10:46 294.51 294.51 294.51 294.51 0.5K
10:47 294.97 294.97 294.62 294.62 4.3K
10:48 294.59 294.59 294.59 294.58 1.9K
10:51 294.21 294.21 294.21 294.21 0.9K
10:52 294.01 294.01 294.01 294.01 1.7K
10:56 294.72 294.72 294.56 294.59 4.5K
10:57 294.59 294.59 294.59 294.59 0.4K
10:58 294.55 294.63 294.55 294.58 0.8K
10:59 294.58 294.58 294.28 294.28 1.4K
11:00 294.59 294.59 294.24 294.24 1.1K
11:01 294.26 294.26 294.22 294.21 1.7K
11:02 294.04 294.04 293.90 293.90 3.3K
11:07 294.22 294.22 294.22 294.21 2.1K
11:11 294.39 294.39 294.28 294.28 2.7K
11:16 294.18 294.18 294.18 294.18 0.8K
11:19 294.16 294.16 294.16 294.15 0.3K
11:20 294.19 294.19 294.19 294.19 0.3K
11:21 294.17 294.17 294.17 294.17 0.3K
11:22 294.38 294.38 294.38 294.38 1.7K
11:24 294.61 294.61 294.61 294.61 1.2K
11:25 294.32 294.32 294.32 294.32 1.2K
11:29 294.35 294.35 294.23 294.23 0.5K
11:30 294.64 294.64 294.64 294.64 1.2K
11:34 294.68 294.68 294.68 294.68 2.9K
11:42 294.30 294.30 294.30 294.30 0.7K
11:43 294.10 294.10 294.10 294.10 2.9K
11:49 294.28 294.28 294.28 294.28 0.3K
11:50 294.28 294.28 294.28 294.28 4.6K
11:51 294.28 294.28 294.24 294.27 2.1K
11:53 294.28 294.28 294.28 294.28 0.5K
11:55 294.35 294.35 294.35 294.35 1.1K
11:57 294.27 294.27 294.27 294.27 0.3K
11:58 294.33 294.33 294.33 294.33 1.2K
12:00 294.11 294.11 294.11 294.11 0.9K
12:01 294.21 294.21 294.21 294.21 0.4K
12:02 294.52 294.65 294.52 294.65 1.6K
12:04 294.49 294.49 294.49 294.49 2.0K
12:08 294.36 294.36 294.36 294.36 2.3K
12:13 294.20 294.31 294.20 294.20 0.6K
12:14 294.24 294.24 294.24 294.24 2.8K
12:17 293.97 293.97 293.97 293.97 0.2K
12:18 293.94 294.04 293.94 294.04 0.6K
12:19 294.05 294.05 294.05 294.05 1.2K
12:20 294.05 294.05 293.93 294.02 4.7K
12:24 294.05 294.05 294.05 294.05 1.5K
12:31 294.07 294.08 294.07 294.08 2.0K
12:37 294.24 294.28 294.24 294.24 1.7K
12:38 294.02 294.02 294.02 294.02 2.1K
12:44 294.22 294.22 294.22 294.22 1.6K
12:47 294.30 294.30 294.30 294.30 0.6K
12:49 294.00 294.00 293.98 293.98 1.6K
12:50 293.92 293.92 293.92 293.92 1.7K
12:51 293.67 293.67 293.67 293.67 0.7K
12:53 293.73 293.73 293.71 293.71 2.0K
12:55 293.60 293.60 293.58 293.58 2.3K
12:58 293.43 293.43 293.43 293.43 2.2K
13:01 293.42 293.42 293.42 293.42 1.8K
13:02 293.42 293.42 293.42 293.42 2.1K
13:04 293.19 293.19 293.19 293.19 1.4K
13:05 293.11 293.25 293.11 293.25 0.7K
13:06 293.30 293.30 293.30 293.30 0.3K
13:07 293.35 293.35 293.35 293.35 1.0K
13:08 293.57 293.57 293.57 293.57 2.9K
13:10 293.68 293.68 293.68 293.68 0.1K
13:11 293.32 293.37 293.32 293.37 2.6K
13:14 293.36 293.36 293.36 293.36 0.4K
13:16 293.29 293.29 293.29 293.29 0.9K
13:17 293.24 293.24 293.24 293.24 0.8K
13:21 293.09 293.09 293.09 293.09 2.2K
13:25 292.94 292.94 292.94 292.94 0.5K
13:26 292.93 292.98 292.93 292.98 0.4K
13:27 292.98 292.98 292.98 292.98 0.6K
13:28 292.89 292.94 292.89 292.94 1.5K
13:29 292.81 292.81 292.81 292.81 2.7K
13:30 292.74 292.74 292.74 292.74 0.9K
13:33 292.76 293.03 292.76 293.03 1.8K
13:35 293.12 293.12 293.12 293.12 1.2K
13:38 293.29 293.29 293.29 293.29 1.2K
13:42 293.22 293.22 293.22 293.21 2.2K
13:49 293.46 293.46 293.32 293.32 1.1K
13:51 293.26 293.26 293.06 293.06 1.2K
13:52 293.05 293.05 293.05 293.05 1.0K
13:54 293.12 293.12 293.12 293.12 0.7K
13:56 293.12 293.12 293.12 293.12 0.2K
13:57 293.12 293.12 292.75 292.75 1.5K
14:00 292.84 292.84 292.84 292.84 0.2K
14:01 292.84 292.84 292.71 292.71 1.8K
14:05 292.80 292.80 292.80 292.80 1.7K
14:07 292.70 292.70 292.70 292.70 0.7K
14:08 292.57 292.57 292.57 292.57 1.0K
14:12 292.69 292.69 292.69 292.69 3.4K
14:16 292.46 292.46 292.46 292.46 4.7K
14:29 292.17 292.17 292.17 292.17 0.7K
14:30 291.91 291.91 291.91 291.91 1.1K
14:31 291.99 291.99 291.98 291.98 0.3K
14:33 292.01 292.02 292.01 292.02 0.5K
14:34 292.03 292.03 292.03 292.03 0.1K
14:35 291.97 292.04 291.97 292.04 2.1K
14:36 292.10 292.12 292.10 292.12 2.1K
14:37 292.05 292.05 292.05 292.05 1.4K
14:41 291.82 291.97 291.82 291.97 1.2K
14:42 291.96 291.96 291.96 291.96 0.4K
14:44 292.10 292.10 292.10 292.10 1.2K
14:46 292.21 292.21 292.21 292.21 2.6K
14:48 292.15 292.26 292.15 292.26 1.8K
14:50 292.21 292.21 292.21 292.21 2.6K
14:55 292.17 292.17 291.95 291.95 1.8K
14:56 291.70 291.70 291.70 291.70 0.7K
14:57 291.78 291.78 291.78 291.78 1.0K
14:59 291.79 291.79 291.79 291.79 0.5K
15:00 291.78 291.78 291.78 291.78 2.0K
15:01 291.76 291.76 291.76 291.76 1.6K
15:05 291.85 291.86 291.85 291.86 2.5K
15:08 291.65 291.65 291.65 291.65 0.5K
15:10 291.78 291.78 291.78 291.78 0.9K
15:13 291.66 291.66 291.66 291.66 2.5K
15:16 291.72 291.75 291.72 291.75 3.0K
15:17 291.75 291.75 291.75 291.75 1.1K
15:19 291.79 291.79 291.79 291.79 0.5K
15:21 291.87 291.87 291.87 291.87 0.2K
15:22 291.79 292.00 291.79 292.00 2.6K
15:23 292.12 292.12 292.02 292.02 1.5K
15:26 292.11 292.11 292.11 292.11 2.5K
15:27 292.04 292.04 292.04 292.04 0.7K
15:29 292.10 292.11 292.04 292.11 4.3K
15:30 292.12 292.15 292.12 292.15 3.9K
15:31 292.20 292.20 292.20 292.20 0.7K
15:33 292.16 292.16 292.16 292.16 0.2K
15:34 292.05 292.05 292.05 292.05 3.8K
15:39 291.98 291.98 291.98 291.98 2.7K
15:41 292.05 292.05 292.05 292.05 1.1K
15:43 292.04 292.04 292.04 292.04 1.9K
15:46 292.07 292.07 292.07 292.07 0.5K
15:47 292.19 292.19 292.08 292.08 1.1K
15:48 292.08 292.31 292.08 292.31 5.9K
15:49 292.28 292.28 292.15 292.15 5.7K
15:50 292.59 292.59 292.59 292.59 1.3K
15:51 292.41 292.56 292.41 292.56 2.1K
15:52 292.55 292.65 292.45 292.52 4.8K
15:54 292.51 292.64 292.51 292.62 4.3K
15:55 292.66 292.75 292.47 292.47 9.7K
15:56 292.47 292.48 292.46 292.48 2.7K
15:57 292.41 292.48 292.41 292.42 8.4K
15:58 292.46 292.50 292.31 292.31 16.5K
15:59 292.31 292.51 292.31 292.40 141.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available