|
Closing price on 3/15/2022
|
|
| Open |
25.10 |
| High |
26.00 |
| Low |
25.10 |
| Volume |
78,100 |
| Split-adjusted Price |
19.72 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
+0.70 / +2.79%
|
25.10
|
26.00
|
25.10
|
25.80
|
25.31
|
19.72
|
78,100
|
|
|
3/14/2022
|
-0.90 / -3.46%
|
25.80
|
25.80
|
24.90
|
25.10
|
25.12
|
19.18
|
112,200
|
|
|
3/11/2022
|
0.00 / 0.00%
|
26.10
|
26.50
|
25.60
|
26.00
|
25.93
|
19.87
|
49,200
|
|
|
3/10/2022
|
+0.60 / +2.36%
|
26.00
|
26.00
|
25.40
|
26.00
|
25.72
|
19.87
|
61,200
|
|
|
3/9/2022
|
-1.00 / -3.79%
|
26.20
|
26.20
|
25.40
|
25.40
|
25.59
|
19.41
|
86,800
|
|
|
3/8/2022
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.34
|
20.18
|
147,800
|
|
|
3/7/2022
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.20
|
26.80
|
26.74
|
20.48
|
90,600
|
|
|
3/4/2022
|
-0.10 / -0.37%
|
26.20
|
27.00
|
26.20
|
26.80
|
26.62
|
20.48
|
105,500
|
|
|
3/3/2022
|
-0.80 / -2.89%
|
27.70
|
27.70
|
25.50
|
26.90
|
26.49
|
20.56
|
168,700
|
|
|
3/2/2022
|
-0.10 / -0.36%
|
27.10
|
27.80
|
27.10
|
27.70
|
27.39
|
21.17
|
72,200
|
|
|
3/1/2022
|
-0.40 / -1.42%
|
28.20
|
28.20
|
27.30
|
27.80
|
27.59
|
21.25
|
121,800
|
|
|
2/28/2022
|
+1.10 / +4.06%
|
27.40
|
28.50
|
27.30
|
28.20
|
27.98
|
21.55
|
200,300
|
|
|
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
|
|
|