|
Closing price on 3/5/2020
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
2,000 |
| Split-adjusted Price |
7.90 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.38
|
7.70
|
51,100
|
|
|
2/12/2020
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.47
|
7.77
|
4,500
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.33
|
7.56
|
1,300
|
|
|
2/10/2020
|
-0.40 / -3.48%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.37
|
7.56
|
636,800
|
|
|
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
|
|
|