|
Closing price on 11/28/2019
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
9,200 |
| Split-adjusted Price |
7.02 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.38
|
7.02
|
9,200
|
|
|
11/27/2019
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.50
|
7.09
|
3,500
|
|
|
11/26/2019
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.45
|
7.22
|
11,900
|
|
|
11/25/2019
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.61
|
7.09
|
72,300
|
|
|
11/22/2019
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.78
|
7.29
|
8,400
|
|
|
11/21/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
7.36
|
60,590
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.36
|
3,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.36
|
5,400
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
7.36
|
50,590
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.36
|
294,800
|
|
|
11/14/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
7.36
|
127,500
|
|
|
11/13/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.88
|
7.36
|
14,700
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.87
|
7.36
|
3,700
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.36
|
1,600
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
7.36
|
90,300
|
|
|
11/7/2019
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
7.36
|
9,900
|
|
|
11/6/2019
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.92
|
7.43
|
3,100
|
|
|
11/5/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
7.36
|
6,400
|
|
|
11/4/2019
|
+0.20 / +1.85%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.01
|
7.49
|
749,000
|
|
|
11/1/2019
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.99
|
7.36
|
16,900
|
|
|
10/31/2019
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.08
|
7.43
|
16,600
|
|
|
10/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.19
|
7.56
|
3,900
|
|
|
10/29/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
7.56
|
22,500
|
|
|
10/28/2019
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.18
|
7.56
|
44,100
|
|
|
10/25/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
7.63
|
4,200
|
|
|
10/24/2019
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.26
|
7.63
|
1,900
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
7.63
|
18,800
|
|
|
10/22/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.24
|
7.63
|
9,700
|
|
|
10/21/2019
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.27
|
7.63
|
7,700
|
|
|
10/18/2019
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.29
|
7.83
|
8,800
|
|
|