|
Closing price on 7/5/2022
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
20,100 |
| Split-adjusted Price |
10.24 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.30 / -2.19%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.25
|
10.24
|
20,100
|
|
|
7/4/2022
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.62
|
10.47
|
13,100
|
|
|
7/1/2022
|
+0.20 / +1.52%
|
13.10
|
13.70
|
12.50
|
13.40
|
13.04
|
10.24
|
30,300
|
|
|
6/30/2022
|
-0.20 / -1.49%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.36
|
10.09
|
30,000
|
|
|
6/29/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.44
|
10.24
|
14,100
|
|
|
6/28/2022
|
+0.50 / +3.85%
|
13.00
|
13.70
|
12.90
|
13.50
|
13.33
|
10.32
|
13,400
|
|
|
6/27/2022
|
+0.50 / +4.00%
|
12.20
|
13.00
|
12.10
|
13.00
|
12.79
|
9.94
|
11,700
|
|
|
6/24/2022
|
+0.10 / +0.81%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.06
|
9.55
|
7,000
|
|
|
6/23/2022
|
+0.40 / +3.33%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.15
|
9.48
|
26,600
|
|
|
6/22/2022
|
+0.40 / +3.45%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.87
|
9.17
|
23,300
|
|
|
6/21/2022
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.00
|
11.60
|
11.40
|
8.87
|
18,500
|
|
|
6/20/2022
|
-0.90 / -7.20%
|
12.20
|
12.50
|
11.50
|
11.60
|
11.84
|
8.87
|
18,600
|
|
|
6/17/2022
|
-1.00 / -7.41%
|
13.10
|
13.50
|
12.20
|
12.50
|
12.67
|
9.55
|
66,300
|
|
|
6/16/2022
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.29
|
10.32
|
12,100
|
|
|
6/15/2022
|
-1.00 / -7.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.35
|
10.09
|
23,100
|
|
|
6/14/2022
|
-0.20 / -1.39%
|
14.00
|
14.20
|
13.50
|
14.20
|
13.80
|
10.85
|
28,600
|
|
|
6/13/2022
|
+0.10 / +0.70%
|
13.50
|
14.40
|
13.50
|
14.40
|
13.97
|
11.01
|
21,700
|
|
|
6/10/2022
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.20
|
10.93
|
16,500
|
|
|
6/9/2022
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
11.08
|
9,900
|
|
|
6/8/2022
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.37
|
11.16
|
19,900
|
|
|
6/7/2022
|
-0.30 / -2.05%
|
14.50
|
14.60
|
13.90
|
14.30
|
14.08
|
10.93
|
9,900
|
|
|
6/6/2022
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.75
|
11.16
|
10,000
|
|
|
6/3/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.40
|
14.80
|
14.62
|
11.31
|
21,900
|
|
|
6/2/2022
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.71
|
11.24
|
22,900
|
|
|
6/1/2022
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.06
|
11.46
|
17,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.04
|
11.54
|
12,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.14
|
11.54
|
17,300
|
|
|
5/27/2022
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.80
|
15.10
|
14.99
|
11.54
|
20,900
|
|
|
5/26/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.95
|
11.39
|
3,000
|
|
|
5/25/2022
|
+0.60 / +4.17%
|
14.60
|
15.20
|
14.40
|
15.00
|
14.83
|
11.46
|
13,800
|
|
|