|
Closing price on 2/25/2022
|
|
| Open |
26.70 |
| High |
27.30 |
| Low |
26.50 |
| Volume |
192,700 |
| Split-adjusted Price |
20.71 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.40 / +1.50%
|
26.70
|
27.30
|
26.50
|
27.10
|
26.87
|
20.71
|
192,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
27.30
|
27.40
|
26.00
|
26.70
|
26.69
|
20.41
|
166,800
|
|
|
2/23/2022
|
+0.10 / +0.38%
|
26.20
|
26.90
|
26.20
|
26.70
|
26.72
|
20.41
|
69,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
26.10
|
26.80
|
25.70
|
26.60
|
26.41
|
20.33
|
133,500
|
|
|
2/21/2022
|
+0.40 / +1.53%
|
26.20
|
26.90
|
26.20
|
26.60
|
26.51
|
20.33
|
130,800
|
|
|
2/18/2022
|
+0.70 / +2.75%
|
25.40
|
27.00
|
25.30
|
26.20
|
26.22
|
20.02
|
202,800
|
|
|
2/17/2022
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.00
|
25.50
|
25.30
|
19.49
|
102,600
|
|
|
2/16/2022
|
+0.10 / +0.40%
|
24.70
|
26.00
|
24.70
|
25.10
|
25.31
|
19.18
|
161,500
|
|
|
2/15/2022
|
+0.20 / +0.81%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.62
|
19.11
|
65,200
|
|
|
2/14/2022
|
-0.10 / -0.40%
|
25.00
|
25.50
|
24.40
|
24.80
|
24.79
|
18.95
|
208,900
|
|
|
2/11/2022
|
0.00 / 0.00%
|
24.50
|
26.10
|
24.40
|
24.90
|
25.13
|
19.03
|
232,100
|
|
|
2/10/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.00
|
24.90
|
24.62
|
19.03
|
79,300
|
|
|
2/9/2022
|
+0.20 / +0.81%
|
25.60
|
27.10
|
24.60
|
25.00
|
25.84
|
19.11
|
252,500
|
|
|
2/8/2022
|
+2.20 / +9.73%
|
24.00
|
24.80
|
23.80
|
24.80
|
24.41
|
18.95
|
303,300
|
|
|
2/7/2022
|
+2.00 / +9.71%
|
20.70
|
22.60
|
20.70
|
22.60
|
22.18
|
17.27
|
178,800
|
|
|
1/28/2022
|
+1.60 / +8.42%
|
19.10
|
20.90
|
19.00
|
20.60
|
20.55
|
15.74
|
112,900
|
|
|
1/27/2022
|
-0.20 / -1.04%
|
19.00
|
19.40
|
18.70
|
19.00
|
19.10
|
14.52
|
48,400
|
|
|
1/26/2022
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.06
|
14.67
|
38,900
|
|
|
1/25/2022
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.00
|
18.90
|
18.38
|
14.45
|
96,200
|
|
|
1/24/2022
|
-1.40 / -6.93%
|
20.00
|
20.00
|
18.80
|
18.80
|
19.65
|
14.37
|
91,400
|
|
|
1/21/2022
|
-0.10 / -0.49%
|
20.00
|
20.50
|
19.90
|
20.20
|
20.26
|
15.44
|
123,800
|
|
|
1/20/2022
|
+1.40 / +7.41%
|
18.90
|
20.50
|
17.90
|
20.30
|
19.00
|
15.52
|
102,500
|
|
|
1/19/2022
|
-1.10 / -5.50%
|
20.00
|
20.00
|
18.00
|
18.90
|
18.46
|
14.45
|
275,500
|
|
|
1/18/2022
|
-0.90 / -4.31%
|
21.00
|
21.00
|
18.90
|
20.00
|
19.71
|
15.29
|
170,100
|
|
|
1/17/2022
|
-2.00 / -8.73%
|
22.90
|
22.90
|
20.70
|
20.90
|
21.09
|
15.97
|
207,200
|
|
|
1/14/2022
|
-0.10 / -0.43%
|
23.10
|
23.10
|
21.50
|
22.90
|
21.99
|
17.50
|
64,800
|
|
|
1/13/2022
|
-1.00 / -4.17%
|
24.00
|
24.00
|
21.70
|
23.00
|
22.50
|
17.58
|
101,600
|
|
|
1/12/2022
|
+1.20 / +5.26%
|
22.00
|
24.00
|
20.70
|
24.00
|
21.37
|
18.34
|
284,900
|
|
|
1/11/2022
|
-2.50 / -9.88%
|
25.60
|
25.60
|
22.80
|
22.80
|
23.28
|
17.43
|
629,400
|
|
|
1/10/2022
|
-1.80 / -6.64%
|
27.00
|
27.00
|
25.00
|
25.30
|
25.77
|
19.34
|
284,100
|
|
|