|
Closing price on 12/8/2023
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
18,500 |
| Split-adjusted Price |
7.28 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
7.28
|
18,500
|
|
|
12/7/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
7.46
|
200
|
|
|
12/6/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.01
|
7.46
|
10,000
|
|
|
12/5/2023
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.04
|
7.46
|
5,200
|
|
|
12/4/2023
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.07
|
7.56
|
9,000
|
|
|
12/1/2023
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
7.46
|
6,100
|
|
|
11/30/2023
|
-0.20 / -2.44%
|
8.50
|
8.70
|
8.00
|
8.00
|
8.12
|
7.28
|
9,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.06
|
7.46
|
1,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.46
|
1,000
|
|
|
11/27/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.01
|
7.46
|
6,600
|
|
|
11/24/2023
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.11
|
7.46
|
700
|
|
|
11/23/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.19
|
7.56
|
1,400
|
|
|
11/22/2023
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
7.56
|
2,900
|
|
|
11/21/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.28
|
7.46
|
2,300
|
|
|
11/20/2023
|
-0.20 / -2.38%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.21
|
7.46
|
4,000
|
|
|
11/17/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.17
|
7.65
|
8,000
|
|
|
11/16/2023
|
-0.30 / -3.53%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.11
|
7.46
|
5,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
7.74
|
2,700
|
|
|
11/14/2023
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.43
|
7.74
|
5,500
|
|
|
11/13/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
7.90
|
8.40
|
8.25
|
7.65
|
5,000
|
|
|
11/10/2023
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
7.74
|
1,300
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.63
|
7.92
|
1,800
|
|
|
11/8/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.66
|
7.92
|
1,000
|
|
|
11/7/2023
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.83
|
200
|
|
|
11/6/2023
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.80
|
8.10
|
400
|
|
|
11/3/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
0
|
|
|
11/2/2023
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.68
|
8.01
|
500
|
|
|
11/1/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.79
|
7.92
|
10,300
|
|
|
10/31/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
3,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
2,600
|
|
|