|
Closing price on 12/18/2019
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
52,200 |
| Split-adjusted Price |
7.83 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
+0.70 / +6.48%
|
11.20
|
11.80
|
11.00
|
11.50
|
11.43
|
7.83
|
52,200
|
|
|
12/17/2019
|
+0.30 / +2.86%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.89
|
7.36
|
23,100
|
|
|
12/16/2019
|
+0.30 / +2.94%
|
10.20
|
10.90
|
10.20
|
10.50
|
10.56
|
7.15
|
12,500
|
|
|
12/13/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.14
|
6.95
|
66,200
|
|
|
12/12/2019
|
-0.40 / -3.77%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.30
|
6.95
|
5,200
|
|
|
12/11/2019
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.20
|
7.22
|
253,500
|
|
|
12/10/2019
|
-0.30 / -2.86%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.25
|
6.95
|
8,200
|
|
|
12/9/2019
|
+0.40 / +3.96%
|
10.80
|
11.00
|
10.10
|
10.50
|
10.12
|
7.15
|
17,000
|
|
|
12/6/2019
|
-0.40 / -3.81%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
6.88
|
168,800
|
|
|
12/5/2019
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.03
|
7.15
|
7,700
|
|
|
12/4/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.81
|
13,200
|
|
|
12/3/2019
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.22
|
6.81
|
63,500
|
|
|
12/2/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
6.81
|
10,100
|
|
|
11/29/2019
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.27
|
6.81
|
6,400
|
|
|
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
|
|
|