|
Closing price on 3/2/2021
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
231,500 |
| Split-adjusted Price |
8.20 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/27/2021
|
-0.80 / -6.84%
|
11.40
|
11.40
|
10.60
|
10.90
|
11.16
|
7.43
|
128,000
|
|
|
1/26/2021
|
-0.60 / -4.88%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.92
|
7.97
|
327,000
|
|
|
1/25/2021
|
-0.20 / -1.60%
|
12.10
|
12.60
|
12.00
|
12.30
|
12.13
|
8.38
|
25,500
|
|
|
1/22/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.10
|
12.50
|
12.39
|
8.52
|
43,800
|
|
|
1/21/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
11.40
|
12.50
|
11.88
|
8.52
|
29,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.70
|
12.40
|
11.96
|
8.45
|
36,900
|
|
|
1/19/2021
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.20
|
12.40
|
12.90
|
8.45
|
64,900
|
|
|
1/18/2021
|
+0.80 / +6.40%
|
12.50
|
13.50
|
12.30
|
13.30
|
13.01
|
9.06
|
229,400
|
|
|
1/15/2021
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.35
|
8.52
|
45,000
|
|
|
1/14/2021
|
-0.20 / -1.60%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.14
|
8.38
|
9,900
|
|
|
1/13/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.41
|
8.52
|
35,400
|
|
|