|
Closing price on 6/20/2022
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
18,600 |
| Split-adjusted Price |
8.87 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.90 / -7.20%
|
12.20
|
12.50
|
11.50
|
11.60
|
11.84
|
8.87
|
18,600
|
|
|
6/17/2022
|
-1.00 / -7.41%
|
13.10
|
13.50
|
12.20
|
12.50
|
12.67
|
9.55
|
66,300
|
|
|
6/16/2022
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.29
|
10.32
|
12,100
|
|
|
6/15/2022
|
-1.00 / -7.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.35
|
10.09
|
23,100
|
|
|
6/14/2022
|
-0.20 / -1.39%
|
14.00
|
14.20
|
13.50
|
14.20
|
13.80
|
10.85
|
28,600
|
|
|
6/13/2022
|
+0.10 / +0.70%
|
13.50
|
14.40
|
13.50
|
14.40
|
13.97
|
11.01
|
21,700
|
|
|
6/10/2022
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.20
|
10.93
|
16,500
|
|
|
6/9/2022
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
11.08
|
9,900
|
|
|
6/8/2022
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.37
|
11.16
|
19,900
|
|
|
6/7/2022
|
-0.30 / -2.05%
|
14.50
|
14.60
|
13.90
|
14.30
|
14.08
|
10.93
|
9,900
|
|
|
6/6/2022
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.75
|
11.16
|
10,000
|
|
|
6/3/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.40
|
14.80
|
14.62
|
11.31
|
21,900
|
|
|
6/2/2022
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.71
|
11.24
|
22,900
|
|
|
6/1/2022
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.06
|
11.46
|
17,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.04
|
11.54
|
12,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.14
|
11.54
|
17,300
|
|
|
5/27/2022
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.80
|
15.10
|
14.99
|
11.54
|
20,900
|
|
|
5/26/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.95
|
11.39
|
3,000
|
|
|
5/25/2022
|
+0.60 / +4.17%
|
14.60
|
15.20
|
14.40
|
15.00
|
14.83
|
11.46
|
13,800
|
|
|
5/24/2022
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.65
|
11.01
|
7,900
|
|
|
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
|
|
|