|
Closing price on 7/31/2020
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
51,900 |
| Split-adjusted Price |
5.72 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
5.72
|
51,900
|
|
|
7/30/2020
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.36
|
5.65
|
12,000
|
|
|
7/29/2020
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
5.86
|
7,500
|
|
|
7/28/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
6.13
|
8,000
|
|
|
7/27/2020
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
6.20
|
6,200
|
|
|
7/24/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
6.27
|
2,700
|
|
|
7/23/2020
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.40
|
6.47
|
900
|
|
|
7/22/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.34
|
100
|
|
|
7/21/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.40
|
298,100
|
|
|
7/20/2020
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
6.40
|
8,300
|
|
|
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
|
|
|