|
Closing price on 12/16/2021
|
|
| Open |
24.70 |
| High |
26.10 |
| Low |
24.70 |
| Volume |
182,400 |
| Split-adjusted Price |
19.34 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2021
|
-0.10 / -0.39%
|
24.70
|
26.10
|
24.70
|
25.30
|
25.50
|
19.34
|
182,400
|
|
|
12/15/2021
|
-1.00 / -3.79%
|
26.00
|
26.00
|
25.30
|
25.40
|
25.67
|
19.41
|
145,100
|
|
|
12/14/2021
|
-0.10 / -0.38%
|
26.50
|
27.00
|
26.00
|
26.40
|
26.61
|
20.18
|
267,800
|
|
|
12/13/2021
|
+0.80 / +3.11%
|
25.70
|
27.60
|
24.50
|
26.50
|
25.67
|
20.25
|
425,900
|
|
|
12/10/2021
|
+1.80 / +7.53%
|
26.20
|
26.20
|
24.90
|
25.70
|
25.72
|
19.64
|
1,662,800
|
|
|
12/9/2021
|
+2.10 / +9.63%
|
23.90
|
23.90
|
22.50
|
23.90
|
23.49
|
18.27
|
380,400
|
|
|
12/8/2021
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.50
|
16.66
|
466,000
|
|
|
12/7/2021
|
-0.90 / -4.33%
|
20.80
|
21.50
|
19.40
|
19.90
|
20.10
|
15.21
|
2,780,100
|
|
|
12/6/2021
|
-2.30 / -9.96%
|
22.00
|
23.10
|
20.80
|
20.80
|
21.70
|
15.90
|
472,600
|
|
|
12/3/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
21.90
|
23.10
|
22.74
|
17.66
|
223,700
|
|
|
12/2/2021
|
+2.10 / +10.00%
|
22.00
|
23.10
|
21.80
|
23.10
|
23.08
|
17.66
|
595,100
|
|
|
12/1/2021
|
+1.90 / +9.95%
|
21.00
|
21.00
|
19.80
|
21.00
|
20.76
|
16.05
|
734,100
|
|
|
11/30/2021
|
+1.70 / +9.77%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.60
|
223,200
|
|
|
11/29/2021
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.90
|
17.40
|
16.87
|
13.30
|
451,300
|
|
|
11/26/2021
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.97
|
12.15
|
259,200
|
|
|
11/25/2021
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.46
|
12.00
|
271,600
|
|
|
11/24/2021
|
+0.60 / +4.14%
|
15.00
|
15.40
|
14.90
|
15.10
|
15.10
|
11.54
|
111,000
|
|
|
11/23/2021
|
+0.50 / +3.57%
|
13.10
|
14.70
|
12.90
|
14.50
|
14.27
|
11.08
|
101,500
|
|
|
11/22/2021
|
-1.20 / -7.89%
|
15.60
|
15.60
|
13.80
|
14.00
|
14.49
|
10.70
|
165,600
|
|
|
11/19/2021
|
-0.80 / -5.00%
|
16.00
|
16.20
|
14.50
|
15.20
|
15.31
|
11.62
|
305,400
|
|
|
11/18/2021
|
+0.10 / +0.63%
|
15.40
|
16.50
|
15.00
|
16.00
|
15.61
|
12.23
|
167,800
|
|
|
11/17/2021
|
-0.30 / -1.85%
|
15.90
|
16.10
|
15.10
|
15.90
|
15.53
|
12.15
|
99,100
|
|
|
11/16/2021
|
+0.80 / +5.19%
|
15.40
|
16.80
|
15.40
|
16.20
|
16.16
|
12.38
|
373,800
|
|
|
11/15/2021
|
+1.40 / +10.00%
|
14.20
|
15.40
|
14.00
|
15.40
|
15.06
|
11.77
|
526,000
|
|
|
11/12/2021
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.81
|
10.70
|
109,800
|
|
|
11/11/2021
|
+0.30 / +2.24%
|
13.70
|
14.00
|
13.10
|
13.70
|
13.69
|
10.47
|
132,200
|
|
|
11/10/2021
|
+0.30 / +2.29%
|
13.40
|
13.80
|
12.70
|
13.40
|
13.53
|
10.24
|
81,400
|
|
|
11/9/2021
|
+0.10 / +0.77%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
10.01
|
180,300
|
|
|
11/8/2021
|
+0.10 / +0.78%
|
13.00
|
13.80
|
13.00
|
13.00
|
13.22
|
9.94
|
63,100
|
|
|
11/5/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.72
|
9.86
|
200,100
|
|
|