|
Closing price on 5/16/2023
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
1,900 |
| Split-adjusted Price |
7.90 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
-0.40 / -4.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
7.90
|
1,900
|
|
|
5/15/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
8.23
|
3,000
|
|
|
5/12/2023
|
+0.10 / +1.00%
|
9.80
|
10.50
|
9.20
|
10.10
|
9.69
|
8.31
|
8,900
|
|
|
5/11/2023
|
-0.30 / -2.91%
|
10.00
|
11.30
|
9.90
|
10.00
|
10.09
|
8.23
|
26,200
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.18
|
8.48
|
2,600
|
|
|
5/9/2023
|
-0.50 / -4.63%
|
10.10
|
10.80
|
10.10
|
10.30
|
10.21
|
8.48
|
6,500
|
|
|
5/8/2023
|
+0.60 / +5.88%
|
10.00
|
11.10
|
10.00
|
10.80
|
10.86
|
8.89
|
2,800
|
|
|
5/5/2023
|
+0.90 / +9.68%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.12
|
8.40
|
77,600
|
|
|
5/4/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.65
|
0
|
|
|
4/28/2023
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.27
|
7.65
|
12,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/25/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/21/2023
|
+0.30 / +3.45%
|
8.60
|
9.30
|
8.50
|
9.00
|
9.08
|
7.41
|
52,200
|
|
|
4/20/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.16
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.16
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.16
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.16
|
0
|
|
|
4/14/2023
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.44
|
7.16
|
42,300
|
|
|
4/13/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.00
|
0
|
|
|
4/12/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.00
|
0
|
|
|
4/11/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.00
|
0
|
|
|
4/10/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.00
|
0
|
|
|
4/7/2023
|
-0.10 / -1.16%
|
8.40
|
8.90
|
8.30
|
8.50
|
8.57
|
7.00
|
111,900
|
|
|
4/6/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.08
|
0
|
|
|
4/5/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.08
|
0
|
|
|
4/4/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.08
|
0
|
|
|
4/3/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.08
|
0
|
|
|
3/31/2023
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.52
|
7.08
|
20,400
|
|
|