|
Closing price on 4/15/2020
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
10,700 |
| Split-adjusted Price |
6.68 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.75
|
6.68
|
10,700
|
|
|
4/14/2020
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.22
|
6.40
|
1,100
|
|
|
4/13/2020
|
-0.10 / -1.08%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
6.27
|
5,000
|
|
|
4/10/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
6.34
|
7,700
|
|
|
4/9/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.02
|
6.27
|
9,900
|
|
|
4/8/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.04
|
6.27
|
1,400
|
|
|
4/7/2020
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.11
|
6.27
|
4,200
|
|
|
4/6/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.04
|
6.27
|
14,200
|
|
|
4/3/2020
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.48
|
6.47
|
600
|
|
|
4/1/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.06
|
6.47
|
2,536
|
|
|
3/31/2020
|
-0.10 / -1.04%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.46
|
6.47
|
125,700
|
|
|
3/30/2020
|
-0.20 / -2.04%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.55
|
6.54
|
400
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.68
|
0
|
|
|
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
|
|
|