|
Closing price on 10/24/2018
|
|
| Open |
21.60 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
1,100 |
| Split-adjusted Price |
12.81 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.60
|
12.81
|
1,100
|
|
|
10/23/2018
|
-0.40 / -1.79%
|
22.10
|
22.10
|
21.90
|
21.90
|
22.07
|
12.81
|
2,200
|
|
|
10/22/2018
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.24
|
13.04
|
1,300
|
|
|
10/19/2018
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.25
|
13.04
|
1,200
|
|
|
10/18/2018
|
+0.10 / +0.45%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.02
|
12.98
|
1,300
|
|
|
10/17/2018
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.26
|
12.93
|
500
|
|
|
10/16/2018
|
0.00 / 0.00%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.81
|
12.98
|
2,200
|
|
|
10/15/2018
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.19
|
12.98
|
2,000
|
|
|
10/12/2018
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.21
|
13.04
|
700
|
|
|
10/11/2018
|
-0.30 / -1.33%
|
22.10
|
22.20
|
20.50
|
22.20
|
20.90
|
12.98
|
18,100
|
|
|
10/10/2018
|
-0.50 / -2.17%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.48
|
13.16
|
1,100
|
|
|
10/9/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.45
|
0
|
|
|
10/8/2018
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.97
|
13.45
|
221,600
|
|
|
10/5/2018
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.73
|
13.33
|
6,400
|
|
|
10/4/2018
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.61
|
13.22
|
15,600
|
|
|
10/3/2018
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.80
|
22.80
|
22.85
|
13.33
|
2,300
|
|
|
10/2/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.74
|
13.28
|
2,300
|
|
|
10/1/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.79
|
13.28
|
2,200
|
|
|
9/28/2018
|
+0.20 / +0.88%
|
22.70
|
23.40
|
22.70
|
22.80
|
22.93
|
13.33
|
4,800
|
|
|
9/27/2018
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.51
|
13.22
|
1,900
|
|
|
9/26/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.51
|
13.16
|
2,600
|
|
|
9/25/2018
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.16
|
6,000
|
|
|
9/24/2018
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.22
|
100
|
|
|
9/21/2018
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.40
|
22.90
|
22.60
|
13.39
|
4,200
|
|
|
9/20/2018
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.69
|
13.16
|
10,600
|
|
|
9/19/2018
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.03
|
13.39
|
53,200
|
|
|
9/18/2018
|
-0.30 / -1.28%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.15
|
13.51
|
3,700
|
|
|
9/17/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.40
|
23.65
|
13.69
|
5,700
|
|
|
9/14/2018
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.59
|
13.69
|
19,300
|
|
|
9/13/2018
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.87
|
13.80
|
9,100
|
|
|