Stockscreener 앱 받기
287.83
0.65%
1.86
시간 외 거래:
287.83
Vulcan Materials Co 주식 (VMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $291.8 | $286.0 | $5.76 | 930,160.0 | +0.65% |
| 2025-11-20 | $291.4 | $285.8 | $5.52 | 1,908,725.0 | +0.61% |
| 2025-11-19 | $285.3 | $280.1 | $5.21 | 940,361.0 | +0.84% |
| 2025-11-18 | $283.5 | $277.9 | $5.58 | 870,121.0 | +0.64% |
| 2025-11-17 | $282.2 | $278.1 | $4.11 | 1,349,186.0 | -0.18% |
| 2025-11-14 | $284.7 | $279.9 | $4.82 | 955,832.0 | -1.24% |
| 2025-11-13 | $297.3 | $283.4 | $13.91 | 1,328,097.0 | -3.73% |
| 2025-11-12 | $297.7 | $294.0 | $3.73 | 959,395.0 | -0.00% |
| 2025-11-11 | $296.9 | $292.5 | $4.32 | 986,121.0 | +0.77% |
| 2025-11-10 | $295.3 | $286.4 | $8.90 | 1,137,682.0 | +1.93% |
| 2025-11-07 | $290.0 | $283.2 | $6.76 | 1,634,184.0 | +0.35% |
| 2025-11-06 | $290.0 | $284.2 | $5.78 | 1,430,551.0 | +0.42% |
| 2025-11-05 | $296.0 | $283.7 | $12.30 | 1,689,370.0 | -2.45% |
| 2025-11-04 | $294.2 | $285.3 | $8.88 | 1,829,936.0 | +1.29% |
| 2025-11-03 | $293.4 | $285.7 | $7.73 | 1,976,361.0 | -0.33% |
| 2025-10-31 | $291.5 | $285.1 | $6.37 | 1,462,876.0 | -0.17% |
| 2025-10-30 | $290.4 | $278.9 | $11.51 | 2,616,593.0 | -1.68% |
| 2025-10-29 | $299.1 | $292.2 | $6.89 | 1,285,673.0 | +0.81% |
| 2025-10-28 | $293.9 | $290.5 | $3.38 | 722,601.0 | +0.20% |
| 2025-10-27 | $296.0 | $291.0 | $4.96 | 700,107.0 | -0.25% |
| 2025-10-24 | $296.3 | $292.4 | $3.94 | 707,839.0 | +0.23% |
| 2025-10-23 | $295.3 | $291.9 | $3.34 | 664,619.0 | -0.55% |
| 2025-10-22 | $299.2 | $292.3 | $6.89 | 733,447.0 | -1.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $297.7 | $277.9 | $19.79 | 20,856,242.0 | -0.58% |
| 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% |
Vulcan Materials Co 주식 (VMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $227.3 | $210.9 | $16.48 | 12,755,776.0 | +6.30% |
| 2023-11 | $219.3 | $195.7 | $23.60 | 16,820,190.0 | +8.69% |
| 2023-10 | $215.5 | $190.5 | $25.00 | 20,273,952.0 | -2.74% |
| 2023-09 | $224.0 | $199.6 | $24.34 | 16,377,195.0 | -7.44% |
| 2023-08 | $229.8 | $208.3 | $21.48 | 16,943,982.0 | -1.02% |
| 2023-07 | $226.2 | $215.7 | $10.49 | 16,483,664.0 | -2.19% |
| 2023-06 | $225.9 | $194.5 | $31.45 | 17,811,969.0 | +15.31% |
| 2023-05 | $199.1 | $174.2 | $24.93 | 18,077,686.0 | +11.64% |
| 2023-04 | $175.3 | $162.0 | $13.28 | 13,176,520.0 | +2.08% |
| 2023-03 | $183.0 | $159.8 | $23.20 | 19,350,106.0 | -5.17% |
| 2023-02 | $197.8 | $179.6 | $18.12 | 17,097,018.0 | -1.32% |
| 2023-01 | $184.2 | $174.8 | $9.44 | 12,746,898.0 | +4.69% |
1.04%
1.38%
자본화:
|
볼륨(24시간):