|
Closing price on 10/21/2019
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
7,700 |
| Split-adjusted Price |
7.63 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.27
|
7.63
|
7,700
|
|
|
10/18/2019
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.29
|
7.83
|
8,800
|
|
|
10/17/2019
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.70
|
7,100
|
|
|
10/16/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.29
|
7.63
|
98,000
|
|
|
10/15/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
7.70
|
7,400
|
|
|
10/14/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.38
|
7.70
|
7,000
|
|
|
10/11/2019
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
7.70
|
200
|
|
|
10/10/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
7.63
|
7,900
|
|
|
10/9/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.70
|
368,700
|
|
|
10/8/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.31
|
7.70
|
60,900
|
|
|
10/7/2019
|
-0.20 / -1.74%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
7.70
|
8,500
|
|
|
10/4/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.47
|
7.83
|
397,400
|
|
|
10/3/2019
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.46
|
7.83
|
500
|
|
|
10/2/2019
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.31
|
7.70
|
3,500
|
|
|
10/1/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.41
|
7.77
|
7,700
|
|
|
9/30/2019
|
-0.20 / -1.71%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.45
|
7.83
|
5,800
|
|
|
9/27/2019
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.49
|
7.97
|
777,000
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.77
|
5,300
|
|
|
9/25/2019
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
7.77
|
300
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.32
|
7.83
|
4,300
|
|
|
9/23/2019
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
7.83
|
13,900
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
7.70
|
15,200
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
7.70
|
10,000
|
|
|
9/18/2019
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.70
|
200
|
|
|
9/17/2019
|
+0.20 / +1.77%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
7.83
|
12,300
|
|
|
9/16/2019
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.45
|
7.70
|
9,400
|
|
|
9/13/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
7.63
|
14,900
|
|
|
9/12/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.70
|
400
|
|
|
9/11/2019
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.20
|
7.77
|
196,400
|
|
|
9/10/2019
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
7.63
|
2,400
|
|
|