|
Closing price on 4/4/2019
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
14,900 |
| Split-adjusted Price |
11.58 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2019
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.82
|
11.70
|
5,500
|
|
|
3/5/2019
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.50
|
19.67
|
11.40
|
5,300
|
|
|
3/4/2019
|
+0.10 / +0.52%
|
19.30
|
19.90
|
19.20
|
19.50
|
19.52
|
11.40
|
16,400
|
|
|
3/1/2019
|
+0.30 / +1.57%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.32
|
11.35
|
3,300
|
|
|
2/28/2019
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.80
|
19.10
|
19.04
|
11.17
|
5,400
|
|
|
2/27/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.15
|
11.23
|
12,400
|
|
|
2/26/2019
|
-0.40 / -2.04%
|
19.20
|
19.60
|
19.20
|
19.20
|
19.45
|
11.23
|
7,200
|
|
|
2/25/2019
|
-0.40 / -2.00%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.74
|
11.46
|
3,500
|
|
|
2/22/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.70
|
600
|
|
|