|
Closing price on 5/19/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
39,100 |
| Split-adjusted Price |
7.40 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.18
|
7.40
|
39,100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.36
|
7.61
|
6,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
7.61
|
16,000
|
|
|
5/14/2021
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.44
|
7.61
|
276,600
|
|
|
5/13/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.56
|
7.83
|
58,000
|
|
|
5/12/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.51
|
7.83
|
35,300
|
|
|
5/11/2021
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.75
|
7.91
|
9,300
|
|
|
5/10/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.51
|
7.83
|
18,500
|
|
|
5/7/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.63
|
7.76
|
17,380
|
|
|
5/6/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.66
|
7.83
|
28,700
|
|
|
5/5/2021
|
+0.20 / +1.89%
|
10.60
|
11.20
|
10.60
|
10.80
|
10.86
|
7.91
|
58,500
|
|
|
5/4/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
7.76
|
18,400
|
|
|
4/29/2021
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.74
|
7.83
|
31,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
7.91
|
16,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
7.91
|
17,200
|
|
|
4/26/2021
|
-0.30 / -2.70%
|
11.50
|
11.50
|
10.70
|
10.80
|
10.87
|
7.91
|
61,700
|
|
|
4/23/2021
|
-0.10 / -0.89%
|
11.20
|
11.50
|
10.80
|
11.10
|
10.98
|
8.13
|
35,500
|
|
|
4/22/2021
|
-0.60 / -5.08%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.41
|
8.20
|
90,800
|
|
|
4/20/2021
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.96
|
8.64
|
71,600
|
|
|
4/19/2021
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.01
|
8.86
|
22,600
|
|
|
4/16/2021
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.05
|
8.86
|
65,900
|
|
|
4/15/2021
|
+0.30 / +2.48%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.41
|
9.08
|
261,800
|
|
|
4/14/2021
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
11.99
|
8.86
|
46,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
11.96
|
8.93
|
331,900
|
|
|
4/12/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
8.93
|
171,100
|
|
|
4/9/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.07
|
9.01
|
234,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.10
|
12.30
|
12.43
|
9.01
|
271,100
|
|
|
4/7/2021
|
+0.60 / +5.13%
|
11.70
|
12.70
|
11.40
|
12.30
|
11.95
|
9.01
|
523,600
|
|
|
4/6/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.55
|
8.57
|
888,700
|
|
|
4/5/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.56
|
8.57
|
829,900
|
|
|