|
Closing price on 2/7/2020
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
25,100 |
| Split-adjusted Price |
7.83 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
7.83
|
25,100
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.97
|
7.49
|
113,400
|
|
|
2/5/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
7.49
|
7,500
|
|
|
2/4/2020
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.08
|
7.43
|
7,400
|
|
|
2/3/2020
|
-0.20 / -1.75%
|
11.30
|
11.30
|
10.70
|
11.20
|
11.15
|
7.63
|
14,900
|
|
|
1/31/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.44
|
7.77
|
243,400
|
|
|
1/30/2020
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
7.83
|
4,200
|
|
|
1/22/2020
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.44
|
7.90
|
1,800
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
7.77
|
2,000
|
|
|
1/20/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.26
|
7.77
|
3,800
|
|
|
1/17/2020
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.12
|
7.70
|
1,200
|
|
|
1/16/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.56
|
200
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.14
|
7.56
|
498,600
|
|
|
1/14/2020
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.26
|
7.56
|
3,200
|
|
|
1/13/2020
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
7.70
|
200
|
|
|
1/10/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
7.49
|
12,500
|
|
|
1/9/2020
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
7.56
|
64,000
|
|
|
1/8/2020
|
-0.10 / -0.90%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.08
|
7.49
|
12,200
|
|
|
1/7/2020
|
+0.20 / +1.83%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.15
|
7.56
|
5,300
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
10.90
|
11.44
|
7.43
|
35,500
|
|
|
1/3/2020
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.98
|
7.43
|
17,200
|
|
|
1/2/2020
|
-1.00 / -8.55%
|
11.80
|
11.80
|
10.70
|
10.70
|
11.05
|
7.29
|
8,700
|
|
|
12/31/2019
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.46
|
7.97
|
15,400
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.47
|
7.77
|
115,500
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.77
|
2,700
|
|
|
12/26/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
7.77
|
2,200
|
|
|
12/25/2019
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.46
|
7.77
|
3,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.37
|
7.70
|
7,000
|
|
|
12/23/2019
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.54
|
7.70
|
23,200
|
|
|
12/20/2019
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.78
|
8.04
|
14,200
|
|
|