|
Closing price on 11/17/2023
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
8,000 |
| Split-adjusted Price |
7.65 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.17
|
7.65
|
8,000
|
|
|
11/16/2023
|
-0.30 / -3.53%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.11
|
7.46
|
5,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
7.74
|
2,700
|
|
|
11/14/2023
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.43
|
7.74
|
5,500
|
|
|
11/13/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
7.90
|
8.40
|
8.25
|
7.65
|
5,000
|
|
|
11/10/2023
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
7.74
|
1,300
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.63
|
7.92
|
1,800
|
|
|
11/8/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.66
|
7.92
|
1,000
|
|
|
11/7/2023
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.83
|
200
|
|
|
11/6/2023
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.80
|
8.10
|
400
|
|
|
11/3/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
0
|
|
|
11/2/2023
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.68
|
8.01
|
500
|
|
|
11/1/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.79
|
7.92
|
10,300
|
|
|
10/31/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
3,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
2,600
|
|
|
10/27/2023
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.53
|
8.01
|
2,200
|
|
|
10/26/2023
|
-0.10 / -1.05%
|
9.50
|
9.50
|
8.80
|
9.40
|
9.16
|
7.74
|
3,600
|
|
|
10/25/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.55
|
7.82
|
1,700
|
|
|
10/24/2023
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.79
|
7.98
|
3,300
|
|
|
10/23/2023
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.10
|
9.80
|
9.36
|
8.07
|
9,400
|
|
|
10/20/2023
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.03
|
7.74
|
4,800
|
|
|
10/19/2023
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.82
|
500
|
|
|
10/18/2023
|
-0.10 / -1.03%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.31
|
7.90
|
3,100
|
|
|
10/17/2023
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.98
|
1,200
|
|
|
10/16/2023
|
-0.10 / -1.03%
|
9.40
|
9.60
|
9.10
|
9.60
|
9.32
|
7.90
|
3,900
|
|
|
10/13/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.98
|
100
|
|
|
10/12/2023
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.93
|
7.98
|
2,000
|
|
|
10/11/2023
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
8.07
|
200
|
|
|
10/10/2023
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.65
|
7.90
|
2,700
|
|
|
10/9/2023
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.07
|
100
|
|
|