|
Closing price on 8/20/2020
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
7,100 |
| Split-adjusted Price |
6.00 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.50 / -5.38%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
6.00
|
7,100
|
|
|
8/19/2020
|
+0.50 / +5.68%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.80
|
6.34
|
11,200
|
|
|
8/18/2020
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
6.00
|
7,700
|
|
|
8/17/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.93
|
15,800
|
|
|
8/14/2020
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.93
|
9,900
|
|
|
8/13/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
6.00
|
8,100
|
|
|
8/12/2020
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
6.06
|
18,100
|
|
|
8/11/2020
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.68
|
6.00
|
14,000
|
|
|
8/10/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.57
|
5.86
|
556,700
|
|
|
8/7/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.79
|
3,500
|
|
|
8/6/2020
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.79
|
1,600
|
|
|
8/5/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.68
|
6.00
|
3,300
|
|
|
8/4/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.00
|
900
|
|
|
8/3/2020
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
6.00
|
5,100
|
|
|
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
|
|
|