|
Closing price on 5/9/2019
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
14,300 |
| Split-adjusted Price |
10.15 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.47
|
11.17
|
9,900
|
|
|
4/10/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.43
|
11.31
|
9,300
|
|
|
4/9/2019
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
11.31
|
23,600
|
|
|
4/8/2019
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.40
|
16.50
|
16.55
|
11.24
|
18,600
|
|
|
4/5/2019
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.72
|
11.24
|
21,600
|
|
|
4/4/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
11.58
|
14,900
|
|
|
4/3/2019
|
-0.30 / -1.73%
|
17.40
|
17.40
|
16.80
|
17.00
|
16.94
|
11.58
|
11,500
|
|
|
4/2/2019
|
+0.10 / +0.58%
|
17.20
|
17.70
|
17.20
|
17.30
|
17.36
|
11.79
|
19,600
|
|
|
4/1/2019
|
-1.00 / -5.49%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.62
|
11.72
|
15,200
|
|
|
3/29/2019
|
+0.70 / +4.00%
|
17.70
|
18.40
|
17.70
|
18.20
|
18.14
|
12.40
|
11,700
|
|
|
3/28/2019
|
-3.70 / -17.45%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.74
|
11.92
|
43,900
|
|
|
3/27/2019
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.80
|
21.20
|
21.08
|
12.40
|
55,000
|
|
|
3/26/2019
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.00
|
21.30
|
21.23
|
12.46
|
98,700
|
|
|
3/25/2019
|
-0.50 / -2.27%
|
21.90
|
22.00
|
20.70
|
21.50
|
21.22
|
12.57
|
89,000
|
|
|