|
Closing price on 5/19/2020
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
6,200 |
| Split-adjusted Price |
6.81 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.74
|
6.81
|
6,200
|
|
|
5/18/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
6.68
|
3,500
|
|
|
5/15/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
6.74
|
17,400
|
|
|
5/14/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
6.74
|
21,100
|
|
|
5/13/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.77
|
6.68
|
11,800
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.74
|
6.68
|
24,700
|
|
|
5/11/2020
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.74
|
6.68
|
238,400
|
|
|
5/8/2020
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
6.61
|
1,400
|
|
|
5/7/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.68
|
400
|
|
|
5/6/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.70
|
6.74
|
6,800
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
6.68
|
1,600
|
|
|
5/4/2020
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.70
|
6.68
|
22,700
|
|
|
4/29/2020
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.86
|
6.61
|
8,800
|
|
|
4/28/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.82
|
6.74
|
2,300
|
|
|
4/27/2020
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
6.74
|
2,600
|
|
|
4/24/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.81
|
100
|
|
|
4/23/2020
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.74
|
6.74
|
23,100
|
|
|
4/22/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.61
|
10,800
|
|
|
4/21/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
6.61
|
23,600
|
|
|
4/20/2020
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.86
|
6.61
|
12,300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.81
|
6.74
|
1,200
|
|
|
4/16/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
6.74
|
300
|
|
|
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
|
|
|