|
Closing price on 5/23/2022
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
2,700 |
| Split-adjusted Price |
11.46 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.17
|
11.46
|
2,700
|
|
|
5/20/2022
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.36
|
11.69
|
15,100
|
|
|
5/19/2022
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.60
|
15.30
|
14.95
|
11.69
|
4,800
|
|
|
5/18/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
11.46
|
23,900
|
|
|
5/17/2022
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.23
|
11.85
|
17,700
|
|
|
5/16/2022
|
-0.20 / -1.35%
|
15.00
|
15.30
|
14.60
|
14.60
|
14.84
|
11.16
|
38,700
|
|
|
5/13/2022
|
-0.30 / -1.99%
|
15.20
|
15.40
|
13.90
|
14.80
|
14.88
|
11.31
|
23,600
|
|
|
5/12/2022
|
-0.80 / -5.03%
|
15.90
|
16.00
|
15.10
|
15.10
|
15.63
|
11.54
|
12,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
15.90
|
15.88
|
12.15
|
19,400
|
|
|
5/10/2022
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.20
|
15.90
|
15.75
|
12.15
|
16,200
|
|
|
5/9/2022
|
-1.70 / -9.71%
|
17.30
|
17.30
|
15.80
|
15.80
|
16.09
|
12.08
|
40,800
|
|
|
5/6/2022
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.70
|
13.38
|
21,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.08
|
13.76
|
9,500
|
|
|
5/4/2022
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.70
|
18.00
|
18.03
|
13.76
|
13,900
|
|
|
4/29/2022
|
+0.30 / +1.68%
|
17.60
|
18.20
|
17.50
|
18.20
|
17.89
|
13.91
|
34,200
|
|
|
4/28/2022
|
+0.20 / +1.13%
|
17.80
|
18.30
|
17.70
|
17.90
|
17.86
|
13.68
|
35,400
|
|
|
4/27/2022
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.60
|
17.70
|
17.13
|
13.53
|
17,700
|
|
|
4/26/2022
|
+1.50 / +9.74%
|
15.40
|
16.90
|
14.80
|
16.90
|
15.79
|
12.92
|
67,600
|
|
|
4/25/2022
|
-1.10 / -6.67%
|
16.50
|
16.80
|
15.40
|
15.40
|
16.28
|
11.77
|
31,000
|
|
|
4/22/2022
|
+0.50 / +3.13%
|
16.20
|
17.60
|
16.00
|
16.50
|
16.74
|
12.61
|
63,100
|
|
|
4/21/2022
|
-1.30 / -7.51%
|
17.20
|
17.20
|
15.80
|
16.00
|
16.19
|
12.23
|
75,600
|
|
|
4/20/2022
|
-0.60 / -3.35%
|
17.80
|
18.10
|
17.30
|
17.30
|
17.67
|
13.22
|
78,700
|
|
|
4/19/2022
|
-1.30 / -6.77%
|
19.10
|
19.30
|
17.90
|
17.90
|
18.42
|
13.68
|
80,200
|
|
|
4/18/2022
|
-1.70 / -8.13%
|
20.90
|
20.90
|
18.90
|
19.20
|
19.09
|
14.67
|
162,300
|
|
|
4/15/2022
|
-0.80 / -3.69%
|
21.50
|
21.70
|
20.90
|
20.90
|
21.15
|
15.97
|
30,900
|
|
|
4/14/2022
|
+0.30 / +1.40%
|
21.40
|
21.70
|
21.20
|
21.70
|
21.45
|
16.59
|
11,700
|
|
|
4/13/2022
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.80
|
21.40
|
21.00
|
16.36
|
17,700
|
|
|
4/12/2022
|
-1.30 / -5.86%
|
22.50
|
22.50
|
20.90
|
20.90
|
21.49
|
15.97
|
60,600
|
|
|
4/8/2022
|
-1.10 / -4.72%
|
23.50
|
23.50
|
22.00
|
22.20
|
22.47
|
16.97
|
90,900
|
|
|
4/7/2022
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.60
|
17.81
|
57,600
|
|
|