|
Closing price on 4/5/2022
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
59,300 |
| Split-adjusted Price |
18.73 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.40
|
24.50
|
24.60
|
18.73
|
59,300
|
|
|
4/4/2022
|
+0.50 / +2.08%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.65
|
18.73
|
38,000
|
|
|
4/1/2022
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.60
|
24.00
|
23.95
|
18.34
|
45,300
|
|
|
3/31/2022
|
-0.70 / -2.85%
|
24.60
|
24.70
|
23.60
|
23.90
|
24.29
|
18.27
|
87,500
|
|
|
3/30/2022
|
-0.70 / -2.77%
|
25.20
|
25.40
|
24.60
|
24.60
|
24.91
|
18.80
|
159,600
|
|
|
3/29/2022
|
+0.10 / +0.40%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.27
|
19.34
|
66,900
|
|
|
3/28/2022
|
-0.40 / -1.56%
|
25.50
|
25.60
|
25.00
|
25.20
|
25.18
|
19.26
|
132,200
|
|
|
3/25/2022
|
+0.50 / +1.99%
|
25.00
|
26.00
|
25.00
|
25.60
|
25.35
|
19.57
|
191,600
|
|
|
3/24/2022
|
-0.50 / -1.95%
|
25.80
|
26.00
|
25.10
|
25.10
|
25.42
|
19.18
|
149,800
|
|
|
3/23/2022
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.40
|
25.60
|
25.56
|
19.57
|
50,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.50
|
25.80
|
25.85
|
19.72
|
92,400
|
|
|
3/21/2022
|
+0.30 / +1.18%
|
25.50
|
26.00
|
25.50
|
25.80
|
25.71
|
19.72
|
74,900
|
|
|
3/18/2022
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.62
|
19.49
|
61,200
|
|
|
3/17/2022
|
0.00 / 0.00%
|
26.00
|
26.70
|
25.90
|
26.00
|
26.21
|
19.87
|
221,600
|
|
|
3/16/2022
|
+0.20 / +0.78%
|
25.90
|
26.20
|
25.20
|
26.00
|
25.86
|
19.87
|
61,700
|
|
|
3/15/2022
|
+0.70 / +2.79%
|
25.10
|
26.00
|
25.10
|
25.80
|
25.31
|
19.72
|
78,100
|
|
|
3/14/2022
|
-0.90 / -3.46%
|
25.80
|
25.80
|
24.90
|
25.10
|
25.12
|
19.18
|
112,200
|
|
|
3/11/2022
|
0.00 / 0.00%
|
26.10
|
26.50
|
25.60
|
26.00
|
25.93
|
19.87
|
49,200
|
|
|
3/10/2022
|
+0.60 / +2.36%
|
26.00
|
26.00
|
25.40
|
26.00
|
25.72
|
19.87
|
61,200
|
|
|
3/9/2022
|
-1.00 / -3.79%
|
26.20
|
26.20
|
25.40
|
25.40
|
25.59
|
19.41
|
86,800
|
|
|
3/8/2022
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.00
|
26.40
|
26.34
|
20.18
|
147,800
|
|
|
3/7/2022
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.20
|
26.80
|
26.74
|
20.48
|
90,600
|
|
|
3/4/2022
|
-0.10 / -0.37%
|
26.20
|
27.00
|
26.20
|
26.80
|
26.62
|
20.48
|
105,500
|
|
|
3/3/2022
|
-0.80 / -2.89%
|
27.70
|
27.70
|
25.50
|
26.90
|
26.49
|
20.56
|
168,700
|
|
|
3/2/2022
|
-0.10 / -0.36%
|
27.10
|
27.80
|
27.10
|
27.70
|
27.39
|
21.17
|
72,200
|
|
|
3/1/2022
|
-0.40 / -1.42%
|
28.20
|
28.20
|
27.30
|
27.80
|
27.59
|
21.25
|
121,800
|
|
|
2/28/2022
|
+1.10 / +4.06%
|
27.40
|
28.50
|
27.30
|
28.20
|
27.98
|
21.55
|
200,300
|
|
|
2/25/2022
|
+0.40 / +1.50%
|
26.70
|
27.30
|
26.50
|
27.10
|
26.87
|
20.71
|
192,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
27.30
|
27.40
|
26.00
|
26.70
|
26.69
|
20.41
|
166,800
|
|
|
2/23/2022
|
+0.10 / +0.38%
|
26.20
|
26.90
|
26.20
|
26.70
|
26.72
|
20.41
|
69,600
|
|
|