|
Closing price on 10/26/2020
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
56,800 |
| Split-adjusted Price |
6.95 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
-0.10 / -0.97%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.60
|
6.95
|
56,800
|
|
|
10/23/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
7.02
|
22,600
|
|
|
10/22/2020
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.10
|
7.02
|
49,600
|
|
|
10/21/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.98
|
6.74
|
30,700
|
|
|
10/20/2020
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.01
|
6.81
|
40,900
|
|
|
10/19/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.92
|
6.81
|
15,800
|
|
|
10/16/2020
|
-0.20 / -1.98%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.93
|
6.74
|
8,800
|
|
|
10/15/2020
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
9.99
|
6.88
|
37,600
|
|
|
10/14/2020
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.16
|
6.81
|
25,900
|
|
|
10/13/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.95
|
18,500
|
|
|
10/12/2020
|
+0.40 / +4.08%
|
10.00
|
10.30
|
9.80
|
10.20
|
10.17
|
6.95
|
23,300
|
|
|
10/9/2020
|
-0.80 / -7.55%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.13
|
6.68
|
115,800
|
|
|
10/8/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
9.80
|
10.60
|
10.57
|
7.22
|
76,000
|
|
|
10/7/2020
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.36
|
9,600
|
|
|
10/6/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.87
|
7.49
|
18,700
|
|
|
10/5/2020
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
7.49
|
10,700
|
|
|
10/2/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.11
|
7.63
|
38,800
|
|
|
10/1/2020
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.22
|
7.70
|
69,906
|
|
|
9/30/2020
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.86
|
7.49
|
63,000
|
|
|
9/29/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.85
|
7.36
|
92,600
|
|
|
9/28/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
7.36
|
87,052
|
|
|
9/25/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
7.36
|
45,500
|
|
|
9/24/2020
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.77
|
7.36
|
23,500
|
|
|
9/23/2020
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.84
|
7.43
|
40,100
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.73
|
7.36
|
437,900
|
|
|
9/21/2020
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
7.36
|
18,100
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
7.43
|
33,400
|
|
|
9/17/2020
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
7.43
|
47,500
|
|
|
9/16/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
7.56
|
48,900
|
|
|
9/15/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.24
|
7.63
|
378,300
|
|
|