|
Closing price on 6/2/2023
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
13,400 |
| Split-adjusted Price |
9.05 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2023
|
+0.10 / +0.92%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.25
|
9.05
|
13,400
|
|
|
6/1/2023
|
+0.70 / +6.86%
|
10.20
|
11.00
|
10.20
|
10.90
|
10.51
|
8.97
|
59,100
|
|
|
5/31/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.31
|
8.40
|
4,500
|
|
|
5/30/2023
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.30
|
8.56
|
24,900
|
|
|
5/29/2023
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.99
|
8.31
|
54,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.82
|
8.23
|
13,700
|
|
|
5/25/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.23
|
600
|
|
|
5/24/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.80
|
8.23
|
400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.23
|
2,000
|
|
|
5/22/2023
|
+0.20 / +2.04%
|
10.30
|
10.30
|
9.70
|
10.00
|
9.80
|
8.23
|
1,400
|
|
|
5/19/2023
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.51
|
8.07
|
2,300
|
|
|
5/18/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.59
|
7.90
|
28,300
|
|
|
5/17/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.90
|
25,400
|
|
|
5/16/2023
|
-0.40 / -4.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
7.90
|
1,900
|
|
|
5/15/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
8.23
|
3,000
|
|
|
5/12/2023
|
+0.10 / +1.00%
|
9.80
|
10.50
|
9.20
|
10.10
|
9.69
|
8.31
|
8,900
|
|
|
5/11/2023
|
-0.30 / -2.91%
|
10.00
|
11.30
|
9.90
|
10.00
|
10.09
|
8.23
|
26,200
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.18
|
8.48
|
2,600
|
|
|
5/9/2023
|
-0.50 / -4.63%
|
10.10
|
10.80
|
10.10
|
10.30
|
10.21
|
8.48
|
6,500
|
|
|
5/8/2023
|
+0.60 / +5.88%
|
10.00
|
11.10
|
10.00
|
10.80
|
10.86
|
8.89
|
2,800
|
|
|
5/5/2023
|
+0.90 / +9.68%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.12
|
8.40
|
77,600
|
|
|
5/4/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.65
|
0
|
|
|
4/28/2023
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.27
|
7.65
|
12,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/25/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
4/21/2023
|
+0.30 / +3.45%
|
8.60
|
9.30
|
8.50
|
9.00
|
9.08
|
7.41
|
52,200
|
|
|
4/20/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.16
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.16
|
0
|
|
|