|
Closing price on 1/11/2019
|
|
| Open |
17.60 |
| High |
18.90 |
| Low |
17.60 |
| Volume |
33,100 |
| Split-adjusted Price |
10.94 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
0.00 / 0.00%
|
17.60
|
18.90
|
17.60
|
18.70
|
18.80
|
10.94
|
33,100
|
|
|
1/10/2019
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.94
|
4,200
|
|
|
1/9/2019
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.67
|
11.05
|
2,300
|
|
|
1/8/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.05
|
2,800
|
|
|
1/7/2019
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.60
|
11.05
|
3,100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.00
|
19.00
|
18.77
|
11.11
|
28,200
|
|
|
1/3/2019
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.53
|
11.11
|
381,800
|
|
|
1/2/2019
|
-0.40 / -2.06%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
11.11
|
186,400
|
|
|
12/28/2018
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.50
|
19.40
|
19.00
|
11.35
|
3,600
|
|
|
12/27/2018
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.20
|
19.00
|
18.54
|
11.11
|
2,000
|
|
|
12/26/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
19.00
|
18.97
|
11.11
|
603,400
|
|
|
12/25/2018
|
-0.40 / -2.06%
|
19.00
|
19.00
|
17.90
|
19.00
|
18.65
|
11.11
|
565,600
|
|
|
12/24/2018
|
+0.20 / +1.04%
|
19.90
|
19.90
|
18.50
|
19.40
|
18.62
|
11.35
|
11,900
|
|
|
12/21/2018
|
+0.70 / +3.78%
|
18.50
|
19.20
|
17.80
|
19.20
|
18.13
|
11.23
|
11,700
|
|
|
12/20/2018
|
-1.40 / -7.04%
|
19.00
|
19.20
|
18.00
|
18.50
|
18.65
|
10.82
|
12,100
|
|
|
12/19/2018
|
-0.50 / -2.45%
|
18.80
|
19.90
|
18.60
|
19.90
|
19.29
|
11.64
|
4,300
|
|
|
12/18/2018
|
-0.20 / -0.97%
|
20.00
|
20.40
|
19.70
|
20.40
|
19.87
|
11.93
|
3,600
|
|
|
12/17/2018
|
-0.80 / -3.74%
|
20.70
|
20.70
|
20.00
|
20.60
|
20.21
|
12.05
|
6,500
|
|
|
12/14/2018
|
-0.10 / -0.47%
|
21.30
|
21.40
|
20.90
|
21.40
|
21.23
|
12.52
|
2,600
|
|
|
12/13/2018
|
-0.30 / -1.38%
|
21.10
|
21.50
|
20.90
|
21.50
|
21.04
|
12.57
|
2,400
|
|
|
12/12/2018
|
0.00 / 0.00%
|
20.60
|
21.80
|
20.20
|
21.80
|
21.09
|
12.75
|
12,700
|
|
|
12/11/2018
|
0.00 / 0.00%
|
20.70
|
21.80
|
20.70
|
21.80
|
21.23
|
12.75
|
1,100
|
|
|
12/10/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
12.75
|
0
|
|
|
12/7/2018
|
-0.10 / -0.46%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.53
|
12.75
|
5,900
|
|
|
12/6/2018
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.75
|
12.81
|
200
|
|
|
12/5/2018
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
12.81
|
300
|
|
|
12/4/2018
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.88
|
12.81
|
2,100
|
|
|
12/3/2018
|
-0.10 / -0.45%
|
21.20
|
21.90
|
21.20
|
21.90
|
21.32
|
12.81
|
600
|
|
|
11/30/2018
|
-0.40 / -1.79%
|
21.50
|
22.00
|
21.20
|
22.00
|
21.55
|
12.87
|
2,500
|
|
|
11/29/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.10
|
0
|
|
|