|
Closing price on 1/13/2021
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
35,400 |
| Split-adjusted Price |
8.52 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.41
|
8.52
|
35,400
|
|
|
1/12/2021
|
+0.50 / +4.13%
|
12.30
|
12.70
|
12.00
|
12.60
|
12.39
|
8.58
|
106,100
|
|
|
1/11/2021
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.97
|
8.24
|
248,400
|
|
|
1/8/2021
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.02
|
8.18
|
40,000
|
|
|
1/7/2021
|
-0.30 / -2.42%
|
12.40
|
12.50
|
11.80
|
12.10
|
12.16
|
8.24
|
88,300
|
|
|
1/6/2021
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.49
|
8.45
|
30,600
|
|
|
1/5/2021
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.22
|
8.58
|
1,030,900
|
|
|
1/4/2021
|
+1.00 / +8.77%
|
11.60
|
12.50
|
11.10
|
12.40
|
11.82
|
8.45
|
195,800
|
|
|
12/31/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.25
|
7.77
|
80,300
|
|
|
12/30/2020
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.22
|
7.70
|
48,800
|
|
|
12/29/2020
|
+0.20 / +1.82%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.17
|
7.63
|
107,800
|
|
|
12/28/2020
|
-0.10 / -0.90%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.81
|
7.49
|
979,100
|
|
|
12/25/2020
|
+0.30 / +2.78%
|
11.40
|
11.80
|
10.80
|
11.10
|
10.99
|
7.56
|
118,400
|
|
|
12/24/2020
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.30
|
10.80
|
10.62
|
7.36
|
53,300
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.49
|
7.22
|
486,300
|
|
|
12/22/2020
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.55
|
7.22
|
7,700
|
|
|
12/21/2020
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.43
|
7.15
|
11,800
|
|
|
12/18/2020
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.21
|
6.95
|
14,500
|
|
|
12/17/2020
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
7.09
|
7,300
|
|
|
12/16/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
7.22
|
14,100
|
|
|
12/15/2020
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.53
|
7.22
|
4,400
|
|
|
12/14/2020
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.57
|
7.09
|
287,600
|
|
|
12/11/2020
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.74
|
7.29
|
245,000
|
|
|
12/10/2020
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.40
|
10.80
|
10.57
|
7.36
|
107,400
|
|
|
12/9/2020
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.77
|
7.29
|
221,200
|
|
|
12/8/2020
|
+0.40 / +3.74%
|
11.50
|
11.50
|
10.70
|
11.10
|
10.94
|
7.56
|
31,000
|
|
|
12/7/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.59
|
7.29
|
64,400
|
|
|
12/4/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.35
|
7.15
|
37,100
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
7.15
|
3,100
|
|
|
12/2/2020
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.34
|
7.15
|
27,200
|
|
|