|
Closing price on 9/12/2023
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
4,200 |
| Split-adjusted Price |
8.64 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.27
|
8.64
|
4,200
|
|
|
9/11/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.42
|
8.48
|
1,400
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
8.64
|
18,300
|
|
|
9/7/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
8.64
|
21,000
|
|
|
9/6/2023
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.48
|
8.64
|
33,300
|
|
|
9/5/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.80
|
8.81
|
2,300
|
|
|
8/31/2023
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.62
|
8.81
|
32,000
|
|
|
8/30/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.44
|
8.72
|
6,000
|
|
|
8/29/2023
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.30
|
8.56
|
14,500
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.72
|
4,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.80
|
8.72
|
18,700
|
|
|
8/24/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.46
|
8.72
|
7,100
|
|
|
8/23/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
8.56
|
8,000
|
|
|
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
|
|
|