Stockscreener 앱 받기
287.72
3.23%
-9.60
시장 영업 전:
290.08
2.36
+0.82%
Vulcan Materials Co 주식 (VMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $295.2 | $286.8 | $8.38 | 1,427,714.0 | -3.23% |
| 2026-05-01 | $303.2 | $295.0 | $8.17 | 970,090.0 | -1.46% |
| 2026-04-30 | $304.0 | $294.0 | $10.01 | 1,598,516.0 | +1.91% |
| 2026-04-29 | $306.3 | $295.0 | $11.32 | 2,009,018.0 | +1.59% |
| 2026-04-28 | $292.6 | $287.1 | $5.51 | 1,272,727.0 | +0.05% |
| 2026-04-27 | $295.5 | $289.7 | $5.84 | 1,158,580.0 | -0.26% |
| 2026-04-24 | $294.4 | $289.4 | $4.96 | 683,204.0 | -0.22% |
| 2026-04-23 | $294.1 | $288.0 | $6.15 | 592,382.0 | +0.90% |
| 2026-04-22 | $295.5 | $289.1 | $6.34 | 656,261.0 | -0.21% |
| 2026-04-21 | $296.7 | $290.1 | $6.61 | 592,621.0 | -1.37% |
| 2026-04-20 | $295.9 | $289.8 | $6.04 | 556,665.0 | +1.05% |
| 2026-04-17 | $297.5 | $288.3 | $9.19 | 959,532.0 | +2.08% |
| 2026-04-16 | $293.1 | $284.5 | $8.56 | 736,320.0 | -1.88% |
| 2026-04-15 | $296.3 | $290.6 | $5.70 | 792,722.0 | -1.89% |
| 2026-04-14 | $299.5 | $296.5 | $3.01 | 591,192.0 | -0.10% |
| 2026-04-13 | $297.6 | $289.6 | $7.95 | 724,362.0 | +0.57% |
| 2026-04-10 | $295.8 | $292.0 | $3.76 | 780,272.0 | +0.84% |
| 2026-04-09 | $294.8 | $288.8 | $6.03 | 702,680.0 | +0.15% |
| 2026-04-08 | $294.4 | $288.6 | $5.78 | 1,103,483.0 | +5.30% |
| 2026-04-07 | $280.5 | $275.7 | $4.87 | 1,401,122.0 | -1.34% |
Vulcan Materials Co 주식 (VMC) 연도별 가격 이력
이 심층 분석에서는 Vulcan Materials Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vulcan Materials Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vulcan Materials Co 주식 (VMC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $303.2 | $286.8 | $16.38 | 3,825,518.0 | -4.65% |
| 2026-04 | $306.3 | $273.5 | $32.76 | 21,350,186.0 | +10.81% |
| 2026-03 | $308.5 | $252.3 | $56.16 | 33,789,993.0 | -12.16% |
| 2026-02 | $331.1 | $294.7 | $36.37 | 26,011,751.0 | +3.15% |
| 2026-01 | $313.4 | $284.2 | $29.14 | 17,934,066.0 | +5.37% |
Vulcan Materials Co 주식 (VMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $303.8 | $280.6 | $23.15 | 18,302,872.0 | -2.81% |
| 2025-11 | $297.7 | $277.9 | $19.79 | 22,985,161.0 | +2.67% |
| 2025-10 | $311.7 | $278.9 | $32.81 | 19,259,564.0 | -5.89% |
| 2025-09 | $308.2 | $286.8 | $21.38 | 15,798,700.0 | +5.65% |
| 2025-08 | $296.1 | $270.6 | $25.48 | 17,471,681.0 | +6.00% |
| 2025-07 | $276.4 | $255.3 | $21.07 | 20,866,083.0 | +5.31% |
| 2025-06 | $267.8 | $253.4 | $14.41 | 19,491,687.0 | -1.60% |
| 2025-05 | $278.1 | $261.3 | $16.87 | 22,925,167.0 | +1.04% |
| 2025-04 | $264.0 | $218.9 | $45.10 | 28,615,889.0 | +12.44% |
| 2025-03 | $250.4 | $215.1 | $35.36 | 28,589,796.0 | -5.66% |
| 2025-02 | $280.3 | $243.2 | $37.09 | 15,776,852.0 | -9.79% |
| 2025-01 | $279.2 | $249.4 | $29.86 | 12,516,270.0 | +6.58% |
Vulcan Materials Co 주식 (VMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $289.3 | $257.5 | $31.78 | 13,748,026.0 | -10.40% |
| 2024-11 | $298.3 | $267.7 | $30.62 | 15,842,616.0 | +5.18% |
| 2024-10 | $279.5 | $236.6 | $42.92 | 20,003,131.0 | +9.38% |
| 2024-09 | $258.2 | $225.4 | $32.82 | 18,914,116.0 | +2.13% |
| 2024-08 | $275.0 | $235.1 | $39.89 | 21,359,661.0 | -10.67% |
| 2024-07 | $278.8 | $239.5 | $39.31 | 15,715,877.0 | +10.39% |
| 2024-06 | $257.4 | $243.3 | $14.07 | 13,778,670.0 | -2.77% |
| 2024-05 | $274.1 | $245.4 | $28.72 | 16,517,982.0 | -0.72% |
| 2024-04 | $273.1 | $250.8 | $22.34 | 13,548,223.0 | -5.60% |
| 2024-03 | $276.6 | $262.9 | $13.71 | 17,033,600.0 | +2.66% |
| 2024-02 | $266.8 | $223.9 | $42.88 | 19,555,687.0 | +17.63% |
| 2024-01 | $232.0 | $218.4 | $13.64 | 13,927,791.0 | -0.44% |
1.82%
자본화:
|
볼륨(24시간):