|
Closing price on 6/7/2022
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
13.90 |
| Volume |
9,900 |
| Split-adjusted Price |
10.93 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/9/2022
|
-1.70 / -9.71%
|
17.30
|
17.30
|
15.80
|
15.80
|
16.09
|
12.08
|
40,800
|
|
|
5/6/2022
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.70
|
13.38
|
21,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.08
|
13.76
|
9,500
|
|
|
5/4/2022
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.70
|
18.00
|
18.03
|
13.76
|
13,900
|
|
|
4/29/2022
|
+0.30 / +1.68%
|
17.60
|
18.20
|
17.50
|
18.20
|
17.89
|
13.91
|
34,200
|
|
|
4/28/2022
|
+0.20 / +1.13%
|
17.80
|
18.30
|
17.70
|
17.90
|
17.86
|
13.68
|
35,400
|
|
|
4/27/2022
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.60
|
17.70
|
17.13
|
13.53
|
17,700
|
|
|
4/26/2022
|
+1.50 / +9.74%
|
15.40
|
16.90
|
14.80
|
16.90
|
15.79
|
12.92
|
67,600
|
|
|
4/25/2022
|
-1.10 / -6.67%
|
16.50
|
16.80
|
15.40
|
15.40
|
16.28
|
11.77
|
31,000
|
|
|