|
Closing price on 10/16/2024
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
3,800 |
| Split-adjusted Price |
6.40 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
-0.40 / -5.88%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
3,800
|
|
|
10/15/2024
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.20
|
6.80
|
6.22
|
6.80
|
14,700
|
|
|
10/14/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
10/11/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
10,661
|
|
|
10/10/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.60
|
300
|
|
|
10/9/2024
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
800
|
|
|
10/8/2024
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.79
|
6.80
|
46,300
|
|
|
10/7/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
10/4/2024
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,300
|
|
|
10/3/2024
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
200
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
200
|
|
|
10/1/2024
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.42
|
6.60
|
3,600
|
|
|
9/30/2024
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
9/27/2024
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
9/26/2024
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
600
|
|
|
9/25/2024
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
6.60
|
31,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
24,115
|
|
|
9/23/2024
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
2,500
|
|
|
9/19/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
6.50
|
1,500
|
|
|
9/18/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.39
|
6.30
|
4,000
|
|
|
9/17/2024
|
0.00 / 0.00%
|
6.00
|
6.50
|
5.80
|
6.40
|
6.26
|
6.40
|
7,700
|
|
|
9/16/2024
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.42
|
6.40
|
3,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
1,600
|
|
|
9/12/2024
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,200
|
|
|
9/11/2024
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
400
|
|
|
9/10/2024
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
1,700
|
|
|
9/9/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.60
|
1,800
|
|
|
9/6/2024
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.44
|
6.70
|
700
|
|
|
9/5/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,900
|
|
|