|
Closing price on 7/24/2023
|
|
| Open |
10.40 |
| High |
11.50 |
| Low |
10.40 |
| Volume |
124,700 |
| Split-adjusted Price |
9.47 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
+1.00 / +9.52%
|
10.40
|
11.50
|
10.40
|
11.50
|
11.31
|
9.47
|
124,700
|
|
|
7/21/2023
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
8.64
|
31,700
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.56
|
29,800
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.43
|
8.56
|
29,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
8.56
|
30,200
|
|
|
7/17/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.56
|
25,300
|
|
|
7/14/2023
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.44
|
8.64
|
53,700
|
|
|
7/13/2023
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.60
|
8.56
|
18,000
|
|
|
7/12/2023
|
-0.30 / -2.75%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.42
|
8.72
|
33,800
|
|
|
7/11/2023
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.55
|
8.97
|
43,800
|
|
|
7/10/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.32
|
8.56
|
5,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.56
|
23,900
|
|
|
7/6/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.40
|
10.38
|
8.56
|
12,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
8.56
|
19,000
|
|
|
7/4/2023
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
8.56
|
400
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.32
|
8.48
|
2,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.48
|
7,100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.48
|
6,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
8.48
|
22,600
|
|
|
6/27/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.45
|
8.48
|
33,200
|
|
|
6/26/2023
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.52
|
8.64
|
38,300
|
|
|
6/23/2023
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.78
|
8.97
|
9,300
|
|
|
6/22/2023
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.82
|
8.81
|
5,700
|
|
|
6/21/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
8.97
|
13,000
|
|
|
6/20/2023
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.68
|
8.97
|
7,200
|
|
|
6/19/2023
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.67
|
8.72
|
13,300
|
|
|
6/16/2023
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.00
|
8.97
|
10,600
|
|
|
6/15/2023
|
+0.20 / +1.85%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.02
|
9.05
|
16,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.96
|
8.89
|
9,600
|
|
|
6/13/2023
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.92
|
8.89
|
14,900
|
|
|