|
Closing price on 7/17/2020
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
2,200 |
| Split-adjusted Price |
6.47 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.44
|
6.47
|
2,200
|
|
|
7/16/2020
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
6.40
|
6,700
|
|
|
7/15/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
6.47
|
4,300
|
|
|
7/14/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.54
|
300
|
|
|
7/13/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.47
|
14,000
|
|
|
7/10/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
6.40
|
2,600
|
|
|
7/9/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.47
|
4,200
|
|
|
7/8/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
6.47
|
4,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.54
|
3,000
|
|
|
7/6/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
6.54
|
11,800
|
|
|
7/3/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.47
|
200
|
|
|
7/2/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.54
|
2,000
|
|
|
7/1/2020
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.55
|
6.54
|
1,500
|
|
|
6/30/2020
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.54
|
6.40
|
5,600
|
|
|
6/29/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
6.54
|
3,100
|
|
|
6/26/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.61
|
4,500
|
|
|
6/25/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
6.54
|
3,800
|
|
|
6/24/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.61
|
10,400
|
|
|
6/23/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
6.61
|
7,000
|
|
|
6/22/2020
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.76
|
6.61
|
274,500
|
|
|
6/19/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
6.68
|
3,300
|
|
|
6/18/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
6.68
|
2,400
|
|
|
6/17/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.61
|
6.68
|
700
|
|
|
6/16/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
6.68
|
343,200
|
|
|
6/15/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.52
|
6.68
|
283,900
|
|
|
6/12/2020
|
-0.40 / -4.04%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.43
|
6.47
|
5,100
|
|
|
6/11/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.84
|
6.74
|
10,900
|
|
|
6/10/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
6.81
|
4,500
|
|
|
6/9/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.96
|
6.74
|
6,600
|
|
|
6/8/2020
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.94
|
6.81
|
33,300
|
|
|