|
Closing price on 3/26/2020
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
3,100 |
| Split-adjusted Price |
6.68 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.82
|
6.68
|
3,100
|
|
|
3/25/2020
|
+0.60 / +6.52%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.59
|
6.68
|
1,400
|
|
|
3/24/2020
|
-0.70 / -7.07%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.02
|
6.27
|
9,200
|
|
|
3/23/2020
|
-0.70 / -6.60%
|
10.00
|
10.10
|
9.60
|
9.90
|
9.73
|
6.74
|
50,600
|
|
|
3/20/2020
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.58
|
7.22
|
50,700
|
|
|
3/19/2020
|
-0.10 / -0.93%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.22
|
7.29
|
20,700
|
|
|
3/18/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.80
|
10.74
|
7.36
|
301,900
|
|
|
3/17/2020
|
+0.80 / +8.00%
|
10.60
|
10.80
|
10.00
|
10.80
|
10.42
|
7.36
|
23,300
|
|
|
3/16/2020
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.81
|
4,000
|
|
|
3/13/2020
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.00
|
11.00
|
10.38
|
7.49
|
21,800
|
|
|
3/12/2020
|
-0.30 / -2.68%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.54
|
7.43
|
131,100
|
|
|
3/11/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.50
|
11.20
|
10.80
|
7.63
|
5,200
|
|
|
3/10/2020
|
-0.10 / -0.88%
|
10.50
|
11.30
|
10.50
|
11.30
|
10.66
|
7.70
|
143,700
|
|
|
3/9/2020
|
-0.20 / -1.72%
|
10.80
|
11.40
|
10.50
|
11.40
|
10.55
|
7.77
|
31,200
|
|
|
3/6/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.90
|
800
|
|
|
3/5/2020
|
+0.20 / +1.75%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.33
|
7.90
|
2,000
|
|
|
3/4/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.40
|
7.77
|
118,300
|
|
|
3/3/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.53
|
7.83
|
143,900
|
|
|
3/2/2020
|
+0.50 / +4.55%
|
11.60
|
11.60
|
10.90
|
11.50
|
11.33
|
7.83
|
300
|
|
|
2/28/2020
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.49
|
3,600
|
|
|
2/27/2020
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.90
|
100
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.47
|
7.83
|
700
|
|
|
2/25/2020
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.03
|
7.83
|
9,400
|
|
|
2/24/2020
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.01
|
7.49
|
8,800
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.41
|
7.77
|
5,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.77
|
1,800
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.70
|
11.40
|
10.92
|
7.77
|
11,900
|
|
|
2/18/2020
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
7.77
|
8,800
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.70
|
204,400
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.22
|
7.70
|
5,100
|
|
|