|
Closing price on 6/3/2021
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
100,500 |
| Split-adjusted Price |
8.05 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.12
|
8.05
|
100,500
|
|
|
6/2/2021
|
+1.00 / +9.90%
|
10.20
|
11.10
|
10.00
|
11.10
|
10.50
|
8.13
|
131,100
|
|
|
6/1/2021
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
7.40
|
202,000
|
|
|
5/31/2021
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.91
|
7.32
|
1,239,700
|
|
|
5/28/2021
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
7.25
|
9,700
|
|
|
5/27/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.94
|
7.32
|
15,600
|
|
|
5/26/2021
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
7.40
|
32,300
|
|
|
5/25/2021
|
-0.10 / -1.00%
|
10.30
|
10.50
|
9.90
|
9.90
|
10.00
|
7.25
|
35,500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
7.32
|
38,900
|
|
|
5/21/2021
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
7.32
|
39,100
|
|
|
5/20/2021
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.73
|
7.18
|
63,500
|
|
|
5/19/2021
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.18
|
7.40
|
39,100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.36
|
7.61
|
6,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
7.61
|
16,000
|
|
|
5/14/2021
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.44
|
7.61
|
276,600
|
|
|
5/13/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.56
|
7.83
|
58,000
|
|
|
5/12/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.51
|
7.83
|
35,300
|
|
|
5/11/2021
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.75
|
7.91
|
9,300
|
|
|
5/10/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.51
|
7.83
|
18,500
|
|
|
5/7/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.63
|
7.76
|
17,380
|
|
|
5/6/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.66
|
7.83
|
28,700
|
|
|
5/5/2021
|
+0.20 / +1.89%
|
10.60
|
11.20
|
10.60
|
10.80
|
10.86
|
7.91
|
58,500
|
|
|
5/4/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
7.76
|
18,400
|
|
|
4/29/2021
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.74
|
7.83
|
31,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.78
|
7.91
|
16,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
7.91
|
17,200
|
|
|
4/26/2021
|
-0.30 / -2.70%
|
11.50
|
11.50
|
10.70
|
10.80
|
10.87
|
7.91
|
61,700
|
|
|
4/23/2021
|
-0.10 / -0.89%
|
11.20
|
11.50
|
10.80
|
11.10
|
10.98
|
8.13
|
35,500
|
|
|
4/22/2021
|
-0.60 / -5.08%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.41
|
8.20
|
90,800
|
|
|
4/20/2021
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.96
|
8.64
|
71,600
|
|
|