|
Closing price on 12/2/2020
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
27,200 |
| Split-adjusted Price |
7.15 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.34
|
7.15
|
27,200
|
|
|
12/1/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.51
|
7.09
|
15,200
|
|
|
11/30/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.34
|
7.22
|
37,000
|
|
|
11/27/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.51
|
7.22
|
19,700
|
|
|
11/26/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.58
|
7.22
|
152,000
|
|
|
11/25/2020
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
7.22
|
13,200
|
|
|
11/24/2020
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.35
|
7.09
|
17,300
|
|
|
11/23/2020
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
7.02
|
52,100
|
|
|
11/20/2020
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
6.95
|
300
|
|
|
11/19/2020
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.23
|
6.88
|
18,800
|
|
|
11/18/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
6.81
|
6,300
|
|
|
11/17/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.07
|
6.95
|
1,300
|
|
|
11/16/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.88
|
1,100
|
|
|
11/13/2020
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.24
|
6.95
|
21,400
|
|
|
11/12/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.81
|
6,200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.07
|
6.88
|
19,100
|
|
|
11/10/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.19
|
6.88
|
3,510
|
|
|
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
|
|
|