|
Closing price on 4/12/2018
|
|
| Open |
51.00 |
| High |
51.30 |
| Low |
50.00 |
| Volume |
3,900 |
| Split-adjusted Price |
15.38 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2018
|
-0.30 / -0.58%
|
51.00
|
51.30
|
50.00
|
51.00
|
50.71
|
15.38
|
3,900
|
|
|
4/11/2018
|
-0.50 / -0.97%
|
50.50
|
51.80
|
50.20
|
51.30
|
50.58
|
15.47
|
2,300
|
|
|
4/10/2018
|
-0.30 / -0.58%
|
50.20
|
52.80
|
50.20
|
51.80
|
51.64
|
15.62
|
4,000
|
|
|
4/9/2018
|
+1.60 / +3.17%
|
50.50
|
52.20
|
50.50
|
52.10
|
51.88
|
15.71
|
68,300
|
|
|
4/6/2018
|
+0.50 / +1.00%
|
49.90
|
50.50
|
49.90
|
50.50
|
50.05
|
15.23
|
14,000
|
|
|
4/5/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.36
|
15.08
|
9,000
|
|
|
4/4/2018
|
-0.50 / -0.99%
|
50.00
|
50.90
|
50.00
|
50.00
|
50.21
|
15.08
|
17,100
|
|
|
4/3/2018
|
-0.50 / -0.98%
|
50.00
|
51.50
|
48.70
|
50.50
|
49.43
|
15.23
|
12,600
|
|
|
4/2/2018
|
0.00 / 0.00%
|
50.60
|
51.00
|
50.00
|
51.00
|
50.18
|
15.38
|
47,900
|
|
|
3/30/2018
|
-0.80 / -1.54%
|
51.90
|
51.90
|
50.80
|
51.00
|
51.28
|
15.38
|
6,200
|
|
|
3/29/2018
|
+0.20 / +0.39%
|
51.70
|
52.00
|
51.60
|
51.80
|
51.75
|
15.62
|
3,220
|
|
|
3/28/2018
|
-0.50 / -0.96%
|
52.90
|
53.00
|
51.60
|
51.60
|
52.35
|
15.56
|
20,110
|
|
|
3/27/2018
|
-0.50 / -0.95%
|
53.00
|
53.00
|
52.00
|
52.10
|
52.58
|
15.71
|
14,450
|
|
|
3/26/2018
|
+1.40 / +2.73%
|
51.00
|
54.50
|
50.40
|
52.60
|
53.13
|
15.86
|
38,300
|
|
|
3/23/2018
|
-1.30 / -2.48%
|
52.00
|
52.00
|
50.60
|
51.20
|
51.15
|
15.44
|
41,030
|
|
|
3/22/2018
|
+0.50 / +0.96%
|
53.90
|
53.90
|
52.30
|
52.50
|
52.86
|
15.83
|
36,440
|
|
|
3/21/2018
|
+1.10 / +2.16%
|
52.50
|
54.00
|
51.00
|
52.00
|
52.26
|
15.68
|
92,767
|
|
|
3/20/2018
|
+0.90 / +1.80%
|
55.00
|
55.00
|
50.70
|
50.90
|
51.20
|
15.35
|
82,373
|
|
|
3/19/2018
|
0.00 / 0.00%
|
50.10
|
50.50
|
50.00
|
50.00
|
50.04
|
15.08
|
12,340
|
|
|
3/16/2018
|
-2.00 / -3.85%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.14
|
15.08
|
17,850
|
|
|
3/15/2018
|
+3.50 / +7.22%
|
49.00
|
52.00
|
49.00
|
52.00
|
50.73
|
15.68
|
75,100
|
|
|
3/14/2018
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.00
|
48.50
|
48.00
|
14.62
|
11,160
|
|
|
3/13/2018
|
+0.20 / +0.41%
|
48.50
|
49.00
|
48.50
|
48.70
|
48.54
|
14.68
|
34,740
|
|
|
3/12/2018
|
+0.30 / +0.62%
|
48.00
|
49.00
|
47.60
|
48.50
|
48.10
|
14.62
|
20,170
|
|
|
3/9/2018
|
+2.10 / +4.56%
|
46.20
|
49.00
|
46.10
|
48.20
|
47.83
|
14.53
|
29,530
|
|
|
3/8/2018
|
+0.10 / +0.22%
|
46.00
|
46.40
|
45.40
|
46.10
|
45.99
|
13.90
|
21,600
|
|
|
3/7/2018
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.40
|
46.00
|
45.84
|
13.87
|
36,262
|
|
|
3/6/2018
|
-0.30 / -0.65%
|
46.20
|
46.30
|
45.00
|
46.00
|
45.94
|
13.87
|
56,394
|
|
|
3/5/2018
|
-1.20 / -2.53%
|
47.50
|
47.50
|
46.20
|
46.30
|
46.62
|
13.96
|
12,800
|
|
|
3/2/2018
|
+0.50 / +1.06%
|
47.00
|
48.00
|
46.60
|
47.50
|
47.09
|
14.32
|
24,544
|
|
|