|
Closing price on 11/1/2021
|
|
| Open |
12.40 |
| High |
13.20 |
| Low |
12.40 |
| Volume |
175,200 |
| Split-adjusted Price |
9.94 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+0.60 / +4.84%
|
12.40
|
13.20
|
12.40
|
13.00
|
12.92
|
9.94
|
175,200
|
|
|
10/29/2021
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.46
|
9.48
|
493,500
|
|
|
10/28/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.45
|
9.55
|
48,900
|
|
|
10/27/2021
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.49
|
9.63
|
111,400
|
|
|
10/26/2021
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.18
|
9.40
|
765,600
|
|
|
10/25/2021
|
+0.80 / +6.90%
|
11.50
|
12.70
|
11.50
|
12.40
|
12.39
|
9.48
|
112,600
|
|
|
10/22/2021
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.47
|
8.87
|
36,000
|
|
|
10/21/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.25
|
8.64
|
13,600
|
|
|
10/20/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.44
|
8.64
|
64,500
|
|
|
10/19/2021
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.21
|
8.64
|
269,400
|
|
|
10/18/2021
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.36
|
8.56
|
230,900
|
|
|
10/15/2021
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.40
|
8.71
|
64,400
|
|
|
10/14/2021
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.53
|
8.87
|
25,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.81
|
8.71
|
580,300
|
|
|
10/12/2021
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.50
|
11.90
|
11.85
|
8.71
|
104,900
|
|
|
10/11/2021
|
+0.10 / +0.85%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.86
|
8.64
|
75,800
|
|
|
10/8/2021
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.63
|
8.57
|
638,000
|
|
|
10/7/2021
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.57
|
8.49
|
64,500
|
|
|
10/6/2021
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.51
|
8.42
|
72,900
|
|
|
10/5/2021
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.41
|
8.35
|
254,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.40
|
8.27
|
56,400
|
|
|
10/1/2021
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.28
|
8.27
|
36,600
|
|
|
9/30/2021
|
+0.10 / +0.88%
|
11.60
|
11.90
|
11.30
|
11.50
|
11.65
|
8.42
|
222,200
|
|
|
9/29/2021
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.00
|
11.40
|
11.27
|
8.35
|
163,200
|
|
|
9/28/2021
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.26
|
8.35
|
185,800
|
|
|
9/27/2021
|
-0.30 / -2.59%
|
12.00
|
12.20
|
11.30
|
11.30
|
11.65
|
8.27
|
197,100
|
|
|
9/24/2021
|
-0.60 / -4.92%
|
12.20
|
12.30
|
11.50
|
11.60
|
11.87
|
8.49
|
62,000
|
|
|
9/23/2021
|
-0.30 / -2.40%
|
12.50
|
13.00
|
12.10
|
12.20
|
12.49
|
8.93
|
148,800
|
|
|
9/22/2021
|
+0.40 / +3.31%
|
11.70
|
13.10
|
11.60
|
12.50
|
12.43
|
9.15
|
382,300
|
|
|
9/21/2021
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.20
|
12.10
|
11.78
|
8.86
|
114,000
|
|
|