|
Closing price on 7/19/2021
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
13,000 |
| Split-adjusted Price |
6.88 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.31
|
6.88
|
13,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
7.03
|
8,000
|
|
|
7/15/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.52
|
7.03
|
10,500
|
|
|
7/14/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.50
|
7.03
|
24,000
|
|
|
7/13/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
7.03
|
3,900
|
|
|
7/12/2021
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.10
|
9.60
|
9.36
|
7.03
|
40,600
|
|
|
7/9/2021
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.81
|
7.25
|
431,300
|
|
|
7/8/2021
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.96
|
7.40
|
22,800
|
|
|
7/7/2021
|
+0.20 / +2.08%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.94
|
7.18
|
182,800
|
|
|
7/6/2021
|
-0.90 / -8.57%
|
10.50
|
10.50
|
9.60
|
9.60
|
10.24
|
7.03
|
948,200
|
|
|
7/5/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.36
|
7.69
|
16,500
|
|
|
7/2/2021
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
7.76
|
19,300
|
|
|
7/1/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
7.69
|
244,000
|
|
|
6/30/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
7.76
|
33,900
|
|
|
6/29/2021
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.58
|
7.76
|
17,300
|
|
|
6/28/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.63
|
7.83
|
84,400
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
7.91
|
28,700
|
|
|
6/24/2021
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
7.91
|
11,600
|
|
|
6/23/2021
|
+0.20 / +1.87%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.99
|
7.98
|
75,100
|
|
|
6/22/2021
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.84
|
7.83
|
37,100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.77
|
7.91
|
28,500
|
|
|
6/18/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.74
|
7.91
|
14,000
|
|
|
6/17/2021
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.71
|
7.91
|
11,300
|
|
|
6/16/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
7.83
|
982,400
|
|
|
6/15/2021
|
+0.10 / +0.94%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.66
|
7.83
|
30,500
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
7.76
|
13,900
|
|
|
6/11/2021
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.83
|
7.76
|
1,014,900
|
|
|
6/10/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.68
|
7.98
|
11,800
|
|
|
6/9/2021
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.30
|
10.90
|
10.80
|
7.98
|
33,800
|
|
|
6/8/2021
|
+0.10 / +0.93%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.94
|
7.91
|
1,099,500
|
|
|