|
Closing price on 4/18/2019
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
5,200 |
| Split-adjusted Price |
10.56 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.59
|
10.56
|
5,200
|
|
|
4/17/2019
|
-0.60 / -3.80%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.52
|
10.36
|
35,800
|
|
|
4/16/2019
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.00
|
15.80
|
15.78
|
10.76
|
10,700
|
|
|
4/12/2019
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.23
|
11.10
|
12,000
|
|
|
4/11/2019
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.47
|
11.17
|
9,900
|
|
|
4/10/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.43
|
11.31
|
9,300
|
|
|
4/9/2019
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
11.31
|
23,600
|
|
|
4/8/2019
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.40
|
16.50
|
16.55
|
11.24
|
18,600
|
|
|
4/5/2019
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.72
|
11.24
|
21,600
|
|
|
4/4/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
11.58
|
14,900
|
|
|
4/3/2019
|
-0.30 / -1.73%
|
17.40
|
17.40
|
16.80
|
17.00
|
16.94
|
11.58
|
11,500
|
|
|
4/2/2019
|
+0.10 / +0.58%
|
17.20
|
17.70
|
17.20
|
17.30
|
17.36
|
11.79
|
19,600
|
|
|
4/1/2019
|
-1.00 / -5.49%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.62
|
11.72
|
15,200
|
|
|
3/29/2019
|
+0.70 / +4.00%
|
17.70
|
18.40
|
17.70
|
18.20
|
18.14
|
12.40
|
11,700
|
|
|
3/28/2019
|
-3.70 / -17.45%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.74
|
11.92
|
43,900
|
|
|
3/27/2019
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.80
|
21.20
|
21.08
|
12.40
|
55,000
|
|
|
3/26/2019
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.00
|
21.30
|
21.23
|
12.46
|
98,700
|
|
|
3/25/2019
|
-0.50 / -2.27%
|
21.90
|
22.00
|
20.70
|
21.50
|
21.22
|
12.57
|
89,000
|
|
|
3/22/2019
|
-1.00 / -4.35%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.27
|
12.87
|
79,700
|
|
|
3/21/2019
|
+1.30 / +5.99%
|
22.20
|
23.80
|
22.20
|
23.00
|
23.45
|
13.45
|
145,900
|
|
|
3/20/2019
|
+1.90 / +9.60%
|
20.00
|
21.70
|
19.80
|
21.70
|
20.91
|
12.69
|
215,300
|
|
|
3/19/2019
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.86
|
11.58
|
56,400
|
|
|
3/18/2019
|
+0.60 / +3.09%
|
19.40
|
20.40
|
19.40
|
20.00
|
20.05
|
11.70
|
11,600
|
|
|
3/15/2019
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.26
|
11.35
|
28,100
|
|
|
3/14/2019
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.17
|
11.23
|
6,700
|
|
|
3/13/2019
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.34
|
11.35
|
21,400
|
|
|
3/12/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.39
|
11.35
|
9,600
|
|
|
3/11/2019
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.20
|
11.35
|
10,000
|
|
|
3/8/2019
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.50
|
11.35
|
21,800
|
|
|
3/7/2019
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
20.00
|
19.71
|
11.70
|
10,400
|
|
|