|
Closing price on 8/22/2023
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
3,200 |
| Split-adjusted Price |
8.64 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.37
|
8.64
|
3,200
|
|
|
8/21/2023
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.56
|
8.56
|
3,200
|
|
|
8/18/2023
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.78
|
8.72
|
9,000
|
|
|
8/17/2023
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
9.05
|
1,800
|
|
|
8/16/2023
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.70
|
11.10
|
10.81
|
9.14
|
14,600
|
|
|
8/15/2023
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
8.97
|
17,200
|
|
|
8/14/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.94
|
9.14
|
34,500
|
|
|
8/11/2023
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
9.05
|
29,400
|
|
|
8/10/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.03
|
9.30
|
21,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.16
|
9.30
|
13,100
|
|
|
8/8/2023
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.21
|
9.30
|
42,500
|
|
|
8/7/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.08
|
9.22
|
19,800
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.20
|
11.06
|
9.22
|
57,700
|
|
|
8/3/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.80
|
11.20
|
11.03
|
9.22
|
52,400
|
|
|
8/2/2023
|
-0.30 / -2.59%
|
11.60
|
11.60
|
10.80
|
11.30
|
11.32
|
9.30
|
33,500
|
|
|
8/1/2023
|
+0.50 / +4.50%
|
10.80
|
12.00
|
10.70
|
11.60
|
11.20
|
9.55
|
37,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
11.10
|
10.70
|
9.14
|
34,500
|
|
|
7/28/2023
|
-0.20 / -1.77%
|
11.40
|
11.40
|
10.50
|
11.10
|
10.72
|
9.14
|
21,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.24
|
9.30
|
22,800
|
|
|
7/26/2023
|
-0.20 / -1.74%
|
11.40
|
11.40
|
10.60
|
11.30
|
11.15
|
9.30
|
45,900
|
|
|
7/25/2023
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.50
|
11.50
|
11.74
|
9.47
|
47,700
|
|
|
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
|
|
|