Vulcan Materials Company (BMV:VMC)
Mexico · Delayed Price · Currency is MXN 5,169.63
+87.53 (1.72%)
At close: May 14, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5,169.63 | 5,169.63 | 5,169.63 | 5,169.63 | 5,160.16 | 1.72% | 335 |
| Apr 30, 2025 | 5,082.10 | 5,082.10 | 5,082.10 | 5,082.10 | 5,072.79 | 4.77% | 1,632 |
| Apr 24, 2025 | 4,850.61 | 4,850.61 | 4,850.61 | 4,850.61 | 4,841.72 | 4.47% | 300 |
| Apr 8, 2025 | 4,643.05 | 4,643.05 | 4,643.05 | 4,643.05 | 4,634.54 | -4.58% | 929 |
| Mar 27, 2025 | 4,865.88 | 4,865.88 | 4,865.88 | 4,865.88 | 4,856.97 | 2.65% | 210 |
| Mar 21, 2025 | 4,740.05 | 4,740.05 | 4,740.05 | 4,740.05 | 4,731.37 | 4.67% | 1,132 |
| Mar 13, 2025 | 4,528.78 | 4,528.78 | 4,528.78 | 4,528.78 | 4,520.48 | -0.62% | 1,516 |
| Mar 7, 2025 | 4,557.01 | 4,557.01 | 4,557.01 | 4,557.01 | 4,538.74 | -8.61% | 1,621 |
| Mar 3, 2025 | 4,986.59 | 4,986.59 | 4,986.59 | 4,986.59 | 4,966.60 | -11.51% | 1,710 |
| Jan 22, 2025 | 5,635.32 | 5,635.32 | 5,635.32 | 5,635.32 | 5,612.73 | 7.49% | 486 |
| Jan 6, 2025 | 5,242.56 | 5,242.56 | 5,242.56 | 5,242.56 | 5,221.54 | -1.56% | 2,254 |
| Dec 26, 2024 | 5,325.71 | 5,325.71 | 5,325.71 | 5,325.71 | 5,304.36 | -2.86% | 293 |
| Dec 18, 2024 | 5,482.55 | 5,482.55 | 5,482.55 | 5,482.55 | 5,460.57 | -5.49% | 185 |