|
Closing price on 10/5/2017
|
|
| Open |
46.00 |
| High |
47.20 |
| Low |
46.00 |
| Volume |
17,206 |
| Split-adjusted Price |
11.89 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.90 / +1.96%
|
46.00
|
47.20
|
46.00
|
46.90
|
46.48
|
11.89
|
17,206
|
|
|
10/4/2017
|
0.00 / 0.00%
|
46.00
|
46.60
|
46.00
|
46.00
|
46.01
|
11.66
|
22,561
|
|
|
10/3/2017
|
+0.20 / +0.44%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.93
|
11.66
|
10,219
|
|
|
10/2/2017
|
+0.30 / +0.66%
|
46.90
|
46.90
|
45.00
|
45.80
|
45.84
|
11.61
|
26,287
|
|
|
9/29/2017
|
-0.50 / -1.09%
|
46.00
|
46.00
|
45.00
|
45.50
|
45.23
|
11.54
|
15,501
|
|
|
9/28/2017
|
0.00 / 0.00%
|
46.00
|
46.60
|
45.00
|
46.00
|
45.63
|
11.66
|
8,850
|
|
|
9/27/2017
|
-0.50 / -1.08%
|
46.10
|
46.50
|
46.00
|
46.00
|
46.06
|
11.66
|
15,641
|
|
|
9/26/2017
|
+0.40 / +0.87%
|
46.00
|
47.00
|
45.50
|
46.50
|
46.40
|
11.79
|
14,452
|
|
|
9/25/2017
|
-0.20 / -0.43%
|
46.00
|
46.60
|
46.00
|
46.10
|
46.13
|
11.69
|
8,368
|
|
|
9/22/2017
|
-0.60 / -1.28%
|
46.00
|
46.50
|
46.00
|
46.30
|
46.25
|
11.74
|
5,059
|
|
|
9/21/2017
|
-0.10 / -0.21%
|
46.50
|
47.00
|
46.50
|
46.90
|
46.85
|
11.89
|
12,771
|
|
|
9/20/2017
|
-0.60 / -1.26%
|
46.80
|
47.40
|
46.80
|
47.00
|
47.10
|
11.92
|
8,927
|
|
|
9/19/2017
|
-0.10 / -0.21%
|
47.00
|
47.60
|
46.50
|
47.60
|
46.85
|
12.07
|
18,425
|
|
|
9/18/2017
|
-0.20 / -0.42%
|
45.00
|
47.70
|
45.00
|
47.70
|
47.23
|
12.10
|
17,475
|
|
|
9/15/2017
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.20
|
47.90
|
47.40
|
12.15
|
7,732
|
|
|
9/14/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.10
|
48.00
|
47.88
|
12.17
|
9,017
|
|
|
9/13/2017
|
0.00 / 0.00%
|
48.00
|
48.80
|
47.60
|
48.00
|
47.89
|
12.17
|
4,076
|
|
|
9/12/2017
|
-1.00 / -2.04%
|
46.60
|
49.80
|
46.60
|
48.00
|
48.17
|
12.17
|
18,662
|
|
|
9/11/2017
|
+2.00 / +4.26%
|
46.70
|
49.00
|
46.70
|
49.00
|
48.28
|
12.43
|
16,443
|
|
|
9/8/2017
|
0.00 / 0.00%
|
46.50
|
47.80
|
46.50
|
47.00
|
47.06
|
11.92
|
19,636
|
|
|
9/7/2017
|
0.00 / 0.00%
|
46.50
|
47.50
|
45.00
|
47.00
|
47.01
|
11.92
|
6,539
|
|
|
9/6/2017
|
-0.50 / -1.05%
|
47.20
|
47.50
|
46.00
|
47.00
|
46.83
|
11.92
|
26,366
|
|
|
9/5/2017
|
0.00 / 0.00%
|
47.20
|
47.50
|
47.00
|
47.50
|
47.29
|
12.05
|
7,558
|
|
|
9/1/2017
|
-0.10 / -0.21%
|
47.20
|
47.60
|
47.00
|
47.50
|
47.23
|
12.05
|
3,196
|
|
|
8/31/2017
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.50
|
47.60
|
48.10
|
12.07
|
27,305
|
|
|
8/30/2017
|
+2.50 / +5.56%
|
45.50
|
47.50
|
45.00
|
47.50
|
46.08
|
12.05
|
28,053
|
|
|
8/29/2017
|
-0.40 / -0.88%
|
45.20
|
45.20
|
44.40
|
45.00
|
44.90
|
11.41
|
28,911
|
|
|
8/28/2017
|
-0.10 / -0.22%
|
45.00
|
45.50
|
44.30
|
45.40
|
45.05
|
11.51
|
7,394
|
|
|
8/25/2017
|
+0.60 / +1.34%
|
45.90
|
45.90
|
44.90
|
45.50
|
45.21
|
11.54
|
4,200
|
|
|
8/24/2017
|
0.00 / 0.00%
|
44.00
|
44.90
|
44.00
|
44.90
|
44.45
|
11.39
|
200
|
|
|