|
Closing price on 6/17/2020
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
700 |
| Split-adjusted Price |
6.68 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.61
|
6.68
|
700
|
|
|
6/16/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
6.68
|
343,200
|
|
|
6/15/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.52
|
6.68
|
283,900
|
|
|
6/12/2020
|
-0.40 / -4.04%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.43
|
6.47
|
5,100
|
|
|
6/11/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.84
|
6.74
|
10,900
|
|
|
6/10/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
6.81
|
4,500
|
|
|
6/9/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.96
|
6.74
|
6,600
|
|
|
6/8/2020
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.94
|
6.81
|
33,300
|
|
|
6/5/2020
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
6.68
|
7,200
|
|
|
6/4/2020
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
6.54
|
5,000
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.68
|
7,800
|
|
|
6/2/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
6.68
|
834,600
|
|
|
6/1/2020
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.59
|
6.68
|
648,900
|
|
|
5/29/2020
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.54
|
6,500
|
|
|
5/28/2020
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.69
|
6.68
|
1,800
|
|
|
5/27/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
6.68
|
3,200
|
|
|
5/26/2020
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.60
|
6.68
|
15,000
|
|
|
5/25/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.54
|
1,000
|
|
|
5/22/2020
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
6.61
|
2,300
|
|
|
5/21/2020
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.66
|
6.81
|
27,000
|
|
|
5/20/2020
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.61
|
500
|
|
|
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
|
|
|