|
Closing price on 7/27/2017
|
|
| Open |
45.10 |
| High |
46.00 |
| Low |
44.60 |
| Volume |
29,600 |
| Split-adjusted Price |
11.41 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-1.00 / -2.17%
|
45.10
|
46.00
|
44.60
|
45.00
|
45.09
|
11.41
|
29,600
|
|
|
7/26/2017
|
0.00 / 0.00%
|
46.00
|
46.10
|
45.50
|
46.00
|
45.83
|
11.66
|
6,622
|
|
|
7/25/2017
|
-0.60 / -1.29%
|
48.60
|
48.60
|
46.00
|
46.00
|
46.87
|
11.66
|
25,316
|
|
|
7/24/2017
|
-1.00 / -2.10%
|
49.80
|
49.80
|
46.60
|
46.60
|
48.12
|
11.82
|
4,200
|
|
|
7/21/2017
|
-1.80 / -3.64%
|
49.30
|
49.30
|
47.60
|
47.60
|
48.91
|
12.07
|
16,440
|
|
|
7/20/2017
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.10
|
49.40
|
49.35
|
12.53
|
10,030
|
|
|
7/19/2017
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.20
|
49.40
|
49.31
|
12.53
|
5,800
|
|
|
7/18/2017
|
-0.10 / -0.20%
|
49.40
|
50.50
|
49.40
|
49.40
|
49.69
|
12.53
|
29,900
|
|
|
7/17/2017
|
+0.10 / +0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.40
|
12.55
|
6,610
|
|
|
7/14/2017
|
+0.40 / +0.82%
|
48.10
|
49.40
|
48.10
|
49.40
|
49.06
|
12.53
|
14,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.60
|
49.00
|
48.76
|
12.43
|
3,200
|
|
|
7/12/2017
|
+0.10 / +0.20%
|
49.80
|
49.80
|
48.50
|
49.00
|
48.65
|
12.43
|
11,206
|
|
|
7/11/2017
|
-0.10 / -0.20%
|
51.50
|
51.50
|
47.60
|
48.90
|
48.29
|
12.40
|
13,609
|
|
|
7/10/2017
|
-0.70 / -1.41%
|
49.90
|
49.90
|
48.20
|
49.00
|
48.89
|
12.43
|
34,800
|
|
|
7/7/2017
|
+0.60 / +1.22%
|
49.10
|
49.90
|
49.10
|
49.70
|
49.20
|
12.60
|
13,205
|
|
|
7/6/2017
|
-0.80 / -1.60%
|
50.50
|
50.50
|
49.10
|
49.10
|
49.43
|
12.45
|
14,469
|
|
|
7/5/2017
|
+0.10 / +0.20%
|
51.00
|
51.00
|
49.40
|
49.90
|
49.59
|
12.65
|
20,040
|
|
|
7/4/2017
|
-0.60 / -1.19%
|
49.70
|
51.70
|
49.60
|
49.80
|
49.97
|
12.63
|
52,200
|
|
|
7/3/2017
|
+0.40 / +0.80%
|
49.10
|
51.00
|
49.10
|
50.40
|
49.62
|
12.78
|
13,100
|
|
|
6/30/2017
|
0.00 / 0.00%
|
51.20
|
51.20
|
49.00
|
50.00
|
50.20
|
12.68
|
57,576
|
|
|
6/29/2017
|
-1.80 / -3.47%
|
51.90
|
51.90
|
49.20
|
50.00
|
50.05
|
12.68
|
36,900
|
|
|
6/28/2017
|
-0.10 / -0.19%
|
54.00
|
54.00
|
48.70
|
51.80
|
49.87
|
13.14
|
21,200
|
|
|
6/27/2017
|
+4.40 / +9.26%
|
49.50
|
52.20
|
49.50
|
51.90
|
51.55
|
13.16
|
54,000
|
|
|
6/26/2017
|
+2.60 / +5.79%
|
44.50
|
49.30
|
44.20
|
47.50
|
46.77
|
12.05
|
43,553
|
|
|
6/23/2017
|
+0.50 / +1.13%
|
47.00
|
47.00
|
44.00
|
44.90
|
44.56
|
11.39
|
30,300
|
|
|
6/22/2017
|
-0.30 / -0.67%
|
44.90
|
45.00
|
44.40
|
44.40
|
44.67
|
11.26
|
39,902
|
|
|
6/21/2017
|
-1.90 / -4.08%
|
45.00
|
45.00
|
44.00
|
44.70
|
44.26
|
11.34
|
66,700
|
|
|
6/20/2017
|
+2.40 / +5.43%
|
44.00
|
46.90
|
44.00
|
46.60
|
44.22
|
11.82
|
11,735
|
|
|
6/19/2017
|
+3.20 / +7.80%
|
41.20
|
44.20
|
41.20
|
44.20
|
43.58
|
11.21
|
16,402
|
|
|
6/16/2017
|
0.00 / 0.00%
|
41.00
|
41.10
|
40.80
|
41.00
|
40.99
|
10.40
|
40,500
|
|
|