|
Closing price on 1/29/2018
|
|
| Open |
57.80 |
| High |
58.00 |
| Low |
56.00 |
| Volume |
69,945 |
| Split-adjusted Price |
14.58 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.40 / -0.69%
|
57.80
|
58.00
|
56.00
|
57.50
|
57.70
|
14.58
|
69,945
|
|
|
1/26/2018
|
-2.90 / -4.77%
|
61.00
|
61.00
|
56.20
|
57.90
|
57.97
|
14.68
|
47,945
|
|
|
1/25/2018
|
+0.30 / +0.50%
|
61.50
|
64.00
|
60.00
|
60.80
|
61.87
|
15.42
|
79,201
|
|
|
1/24/2018
|
0.00 / 0.00%
|
66.50
|
66.50
|
58.00
|
60.50
|
60.91
|
15.34
|
65,231
|
|
|
1/23/2018
|
-0.50 / -0.82%
|
64.40
|
67.10
|
58.00
|
60.50
|
61.61
|
15.34
|
127,027
|
|
|
1/22/2018
|
+5.50 / +9.91%
|
55.00
|
61.00
|
55.00
|
61.00
|
59.81
|
15.47
|
205,248
|
|
|
1/19/2018
|
+5.00 / +9.90%
|
50.50
|
55.50
|
50.00
|
55.50
|
53.93
|
14.07
|
209,487
|
|
|
1/18/2018
|
-0.50 / -0.98%
|
51.40
|
51.40
|
49.70
|
50.50
|
50.18
|
12.81
|
11,281
|
|
|
1/17/2018
|
+0.20 / +0.39%
|
50.00
|
52.50
|
50.00
|
51.00
|
51.37
|
12.93
|
51,899
|
|
|
1/16/2018
|
+0.30 / +0.59%
|
51.00
|
51.00
|
50.00
|
50.80
|
50.60
|
12.88
|
10,211
|
|
|
1/15/2018
|
-1.50 / -2.88%
|
49.50
|
52.50
|
49.50
|
50.50
|
50.52
|
12.81
|
43,058
|
|
|
1/12/2018
|
-1.00 / -1.89%
|
53.00
|
53.00
|
51.00
|
52.00
|
51.99
|
13.19
|
67,999
|
|
|
1/11/2018
|
+0.50 / +0.95%
|
52.00
|
53.00
|
51.10
|
53.00
|
52.46
|
13.44
|
27,461
|
|
|
1/10/2018
|
-1.00 / -1.87%
|
52.50
|
53.80
|
51.20
|
52.50
|
52.06
|
13.31
|
1,865,900
|
|
|
1/9/2018
|
+4.70 / +9.63%
|
49.00
|
53.60
|
49.00
|
53.50
|
51.48
|
13.57
|
101,220
|
|
|
1/8/2018
|
+1.30 / +2.74%
|
46.50
|
49.00
|
46.20
|
48.80
|
48.19
|
12.38
|
37,631
|
|
|
1/5/2018
|
-0.30 / -0.63%
|
47.00
|
48.00
|
46.70
|
47.50
|
46.96
|
12.05
|
10,678
|
|
|
1/4/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.80
|
47.80
|
47.05
|
12.12
|
18,950
|
|
|
1/3/2018
|
-1.00 / -2.04%
|
48.00
|
49.50
|
47.60
|
48.00
|
48.32
|
12.17
|
25,675
|
|
|
1/2/2018
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.00
|
49.00
|
48.48
|
12.43
|
6,979
|
|
|
12/29/2017
|
-0.10 / -0.21%
|
48.00
|
49.00
|
48.00
|
48.50
|
48.31
|
12.30
|
8,023
|
|
|
12/28/2017
|
+0.70 / +1.46%
|
47.90
|
49.00
|
47.90
|
48.60
|
48.25
|
12.32
|
10,698
|
|
|
12/27/2017
|
+0.70 / +1.48%
|
47.20
|
48.00
|
47.20
|
47.90
|
47.54
|
12.15
|
9,526
|
|
|
12/26/2017
|
-0.90 / -1.87%
|
47.40
|
48.00
|
46.70
|
47.20
|
46.97
|
11.97
|
10,731
|
|
|
12/25/2017
|
+1.40 / +3.00%
|
47.00
|
48.10
|
47.00
|
48.10
|
47.84
|
12.20
|
15,720
|
|
|
12/22/2017
|
-2.60 / -5.27%
|
49.60
|
49.60
|
46.70
|
46.70
|
47.93
|
11.84
|
21,338
|
|
|
12/21/2017
|
-0.90 / -1.79%
|
50.00
|
50.10
|
49.00
|
49.30
|
49.28
|
12.50
|
18,540
|
|
|
12/20/2017
|
-1.20 / -2.33%
|
50.20
|
50.70
|
49.70
|
50.20
|
50.13
|
12.73
|
14,840
|
|
|
12/19/2017
|
-0.10 / -0.19%
|
51.00
|
51.40
|
50.00
|
51.40
|
50.31
|
13.03
|
24,770
|
|
|
12/18/2017
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.80
|
51.50
|
50.98
|
13.06
|
14,463
|
|
|