|
Closing price on 8/23/2024
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
3,400 |
| Split-adjusted Price |
7.00 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.89
|
7.00
|
3,400
|
|
|
8/22/2024
|
+0.50 / +7.69%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.96
|
7.00
|
4,100
|
|
|
8/21/2024
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.62
|
6.50
|
9,300
|
|
|
8/20/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.74
|
6.70
|
8,000
|
|
|
8/19/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
6.70
|
26,736
|
|
|
8/16/2024
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.33
|
6.70
|
5,500
|
|
|
8/15/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.16
|
6.10
|
2,500
|
|
|
8/14/2024
|
+0.10 / +1.61%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.33
|
6.30
|
1,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
600
|
|
|
8/12/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
6.20
|
11,600
|
|
|
8/9/2024
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.33
|
6.20
|
600
|
|
|
8/8/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
17,500
|
|
|
8/7/2024
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.09
|
6.50
|
2,500
|
|
|
8/6/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.10
|
6.50
|
6.44
|
6.50
|
1,800
|
|
|
8/5/2024
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,300
|
|
|
8/2/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
8/1/2024
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
400
|
|
|
7/31/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.89
|
6.80
|
3,800
|
|
|
7/30/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
7/29/2024
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
700
|
|
|
7/25/2024
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,500
|
|
|
7/24/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
4,400
|
|
|
7/23/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
800
|
|
|
7/22/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.03
|
6.90
|
600
|
|
|
7/19/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,300
|
|
|
7/18/2024
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.89
|
6.90
|
7,700
|
|
|
7/17/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.07
|
7.10
|
2,200
|
|
|
7/16/2024
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.75
|
7.10
|
8,500
|
|
|
7/15/2024
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.73
|
6.92
|
44,800
|
|
|