|
Closing price on 10/4/2018
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
15,600 |
| Split-adjusted Price |
13.22 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2018
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.58
|
13.92
|
224,500
|
|
|
9/11/2018
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.42
|
13.74
|
2,900
|
|
|
9/10/2018
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.47
|
13.69
|
700
|
|
|
9/7/2018
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.50
|
23.52
|
13.74
|
900
|
|
|
9/6/2018
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.50
|
13.74
|
8,400
|
|
|
9/5/2018
|
+0.20 / +0.87%
|
23.10
|
23.30
|
22.80
|
23.30
|
22.96
|
13.63
|
2,500
|
|
|
9/4/2018
|
-0.90 / -3.75%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.13
|
13.51
|
5,100
|
|
|
8/31/2018
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.90
|
14.04
|
500
|
|
|
8/30/2018
|
+0.60 / +2.54%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.02
|
14.15
|
3,500
|
|
|
8/29/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.80
|
0
|
|
|
8/28/2018
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.86
|
13.80
|
5,900
|
|
|
8/27/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.15
|
14.04
|
1,600
|
|
|
8/24/2018
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
14.04
|
5,700
|
|
|
8/23/2018
|
-0.40 / -1.64%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.43
|
14.04
|
3,500
|
|
|