|
Closing price on 1/29/2021
|
|
| Open |
9.90 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
63,900 |
| Split-adjusted Price |
6.95 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.30 / +3.03%
|
9.90
|
10.80
|
9.90
|
10.20
|
10.26
|
6.95
|
63,900
|
|
|
1/28/2021
|
-1.00 / -9.17%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.06
|
6.74
|
832,400
|
|
|
1/27/2021
|
-0.80 / -6.84%
|
11.40
|
11.40
|
10.60
|
10.90
|
11.16
|
7.43
|
128,000
|
|
|
1/26/2021
|
-0.60 / -4.88%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.92
|
7.97
|
327,000
|
|
|
1/25/2021
|
-0.20 / -1.60%
|
12.10
|
12.60
|
12.00
|
12.30
|
12.13
|
8.38
|
25,500
|
|
|
1/22/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.10
|
12.50
|
12.39
|
8.52
|
43,800
|
|
|
1/21/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
11.40
|
12.50
|
11.88
|
8.52
|
29,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.70
|
12.40
|
11.96
|
8.45
|
36,900
|
|
|
1/19/2021
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.20
|
12.40
|
12.90
|
8.45
|
64,900
|
|
|
1/18/2021
|
+0.80 / +6.40%
|
12.50
|
13.50
|
12.30
|
13.30
|
13.01
|
9.06
|
229,400
|
|
|
1/15/2021
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.35
|
8.52
|
45,000
|
|
|
1/14/2021
|
-0.20 / -1.60%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.14
|
8.38
|
9,900
|
|
|
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
|
|
|