|
Closing price on 11/9/2020
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
30,300 |
| Split-adjusted Price |
6.88 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
6.88
|
30,300
|
|
|
11/6/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
7.02
|
3,500
|
|
|
11/5/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
6.95
|
7,600
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.36
|
7.02
|
29,300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
7.02
|
3,200
|
|
|
11/2/2020
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.22
|
7.02
|
10,100
|
|
|
10/30/2020
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
6.95
|
400
|
|
|
10/29/2020
|
-0.10 / -0.98%
|
9.40
|
10.10
|
9.40
|
10.10
|
10.09
|
6.88
|
13,300
|
|
|
10/28/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.95
|
8,800
|
|
|
10/27/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.95
|
3,000
|
|
|
10/26/2020
|
-0.10 / -0.97%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.60
|
6.95
|
56,800
|
|
|
10/23/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
7.02
|
22,600
|
|
|
10/22/2020
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.10
|
7.02
|
49,600
|
|
|
10/21/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.98
|
6.74
|
30,700
|
|
|
10/20/2020
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.01
|
6.81
|
40,900
|
|
|
10/19/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.92
|
6.81
|
15,800
|
|
|
10/16/2020
|
-0.20 / -1.98%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.93
|
6.74
|
8,800
|
|
|
10/15/2020
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
9.99
|
6.88
|
37,600
|
|
|
10/14/2020
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.16
|
6.81
|
25,900
|
|
|
10/13/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.95
|
18,500
|
|
|
10/12/2020
|
+0.40 / +4.08%
|
10.00
|
10.30
|
9.80
|
10.20
|
10.17
|
6.95
|
23,300
|
|
|
10/9/2020
|
-0.80 / -7.55%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.13
|
6.68
|
115,800
|
|
|
10/8/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
9.80
|
10.60
|
10.57
|
7.22
|
76,000
|
|
|
10/7/2020
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.36
|
9,600
|
|
|
10/6/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.87
|
7.49
|
18,700
|
|
|
10/5/2020
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
7.49
|
10,700
|
|
|
10/2/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.11
|
7.63
|
38,800
|
|
|
10/1/2020
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.22
|
7.70
|
69,906
|
|
|
9/30/2020
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.86
|
7.49
|
63,000
|
|
|
9/29/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.85
|
7.36
|
92,600
|
|
|