|
Closing price on 5/29/2019
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
3,600 |
| Split-adjusted Price |
9.95 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.64
|
9.95
|
3,600
|
|
|
5/28/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.70
|
10.08
|
33,700
|
|
|
5/27/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
10.08
|
2,600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.22
|
7,400
|
|
|
5/23/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
10.22
|
18,700
|
|
|
5/22/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.22
|
5,200
|
|
|
5/21/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.29
|
10.22
|
3,500
|
|
|
5/20/2019
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.18
|
10.22
|
136,800
|
|
|
5/17/2019
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
10.22
|
15,500
|
|
|
5/16/2019
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.88
|
10.08
|
15,700
|
|
|
5/15/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
10.01
|
30,700
|
|
|
5/14/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.79
|
10.01
|
21,000
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
10.08
|
651,652
|
|
|
5/10/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.98
|
10.08
|
22,200
|
|
|
5/9/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.97
|
10.15
|
14,300
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.22
|
5,000
|
|
|
5/7/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.05
|
10.22
|
5,500
|
|
|
5/6/2019
|
+0.20 / +1.33%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.09
|
10.36
|
4,700
|
|
|
5/3/2019
|
-0.20 / -1.32%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.09
|
10.22
|
18,200
|
|
|
5/2/2019
|
-0.40 / -2.56%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.43
|
10.36
|
10,500
|
|
|
4/26/2019
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
10.63
|
274,100
|
|
|
4/25/2019
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.27
|
10.49
|
7,400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.31
|
10.36
|
183,500
|
|
|
4/23/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.25
|
10.36
|
15,400
|
|
|
4/22/2019
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.52
|
10.36
|
19,900
|
|
|
4/19/2019
|
+0.40 / +2.58%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.78
|
10.83
|
8,100
|
|
|
4/18/2019
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.59
|
10.56
|
5,200
|
|
|
4/17/2019
|
-0.60 / -3.80%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.52
|
10.36
|
35,800
|
|
|
4/16/2019
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.00
|
15.80
|
15.78
|
10.76
|
10,700
|
|
|
4/12/2019
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.23
|
11.10
|
12,000
|
|
|