|
Closing price on 3/17/2021
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
51,400 |
| Split-adjusted Price |
8.42 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
8.42
|
51,400
|
|
|
3/16/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.43
|
8.42
|
34,800
|
|
|
3/15/2021
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.46
|
8.49
|
53,300
|
|
|
3/12/2021
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.35
|
8.35
|
48,400
|
|
|
3/11/2021
|
-0.30 / -2.63%
|
11.40
|
11.60
|
11.00
|
11.10
|
11.14
|
8.13
|
293,100
|
|
|
3/10/2021
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.00
|
11.40
|
11.31
|
8.35
|
130,900
|
|
|
3/9/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.53
|
8.42
|
35,400
|
|
|
3/8/2021
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.80
|
11.80
|
11.97
|
8.64
|
77,400
|
|
|
3/5/2021
|
+0.90 / +8.26%
|
10.90
|
11.90
|
10.70
|
11.80
|
11.35
|
8.64
|
220,900
|
|
|
3/4/2021
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.03
|
7.98
|
54,600
|
|
|
3/3/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.08
|
8.05
|
37,500
|
|
|
3/2/2021
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.70
|
11.20
|
11.15
|
8.20
|
231,500
|
|
|
3/1/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.89
|
7.98
|
143,400
|
|
|
2/26/2021
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.69
|
7.98
|
24,700
|
|
|
2/25/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.97
|
8.05
|
70,100
|
|
|
2/24/2021
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.70
|
10.80
|
10.83
|
7.91
|
28,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.51
|
7.83
|
1,029,452
|
|
|
2/22/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
10.90
|
11.50
|
11.48
|
7.83
|
54,900
|
|
|
2/19/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.52
|
7.83
|
33,200
|
|
|
2/18/2021
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.36
|
7.83
|
79,200
|
|
|
2/17/2021
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
7.56
|
31,000
|
|
|
2/9/2021
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.86
|
7.43
|
21,100
|
|
|
2/8/2021
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.85
|
7.43
|
33,300
|
|
|
2/5/2021
|
+0.10 / +0.92%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
7.49
|
13,000
|
|
|
2/4/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.92
|
7.43
|
194,100
|
|
|
2/3/2021
|
+0.80 / +7.84%
|
10.30
|
11.10
|
10.30
|
11.00
|
10.69
|
7.49
|
127,800
|
|
|
2/2/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.08
|
6.95
|
481,752
|
|
|
2/1/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.30
|
6.95
|
650,300
|
|
|
1/29/2021
|
+0.30 / +3.03%
|
9.90
|
10.80
|
9.90
|
10.20
|
10.26
|
6.95
|
63,900
|
|
|
1/28/2021
|
-1.00 / -9.17%
|
10.70
|
10.70
|
9.90
|
9.90
|
10.06
|
6.74
|
832,400
|
|
|