|
Closing price on 6/28/2019
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
4,200 |
| Split-adjusted Price |
9.47 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.80
|
9.47
|
4,200
|
|
|
6/27/2019
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.87
|
9.47
|
27,100
|
|
|
6/26/2019
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.96
|
9.61
|
3,100
|
|
|
6/25/2019
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.61
|
5,900
|
|
|
6/24/2019
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.09
|
9.54
|
13,300
|
|
|
6/21/2019
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
9.67
|
45,300
|
|
|
6/20/2019
|
+0.20 / +1.42%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.37
|
9.74
|
10,600
|
|
|
6/19/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.02
|
9.61
|
18,400
|
|
|
6/18/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.09
|
9.61
|
37,800
|
|
|
6/17/2019
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.28
|
9.61
|
19,800
|
|
|
6/14/2019
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.34
|
9.74
|
7,800
|
|
|
6/13/2019
|
-0.30 / -2.03%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.52
|
9.88
|
40,900
|
|
|
6/12/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.76
|
10.08
|
11,000
|
|
|
6/11/2019
|
-0.40 / -2.63%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.82
|
10.08
|
82,000
|
|
|
6/10/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.18
|
10.36
|
79,600
|
|
|
6/7/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.19
|
10.36
|
10,900
|
|
|
6/6/2019
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.48
|
10.36
|
26,000
|
|
|
6/5/2019
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.52
|
10.56
|
29,000
|
|
|
6/4/2019
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.70
|
15.30
|
14.97
|
10.42
|
70,900
|
|
|
6/3/2019
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.64
|
10.01
|
4,400
|
|
|
5/31/2019
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.62
|
9.95
|
4,000
|
|
|
5/30/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.61
|
9.95
|
4,100
|
|
|
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
|
|
|