|
Closing price on 9/19/2024
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,500 |
| Split-adjusted Price |
6.50 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.37
|
6.50
|
1,500
|
|
|
9/18/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.39
|
6.30
|
4,000
|
|
|
9/17/2024
|
0.00 / 0.00%
|
6.00
|
6.50
|
5.80
|
6.40
|
6.26
|
6.40
|
7,700
|
|
|
9/16/2024
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.42
|
6.40
|
3,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
1,600
|
|
|
9/12/2024
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,200
|
|
|
9/11/2024
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
400
|
|
|
9/10/2024
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
1,700
|
|
|
9/9/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.60
|
1,800
|
|
|
9/6/2024
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.44
|
6.70
|
700
|
|
|
9/5/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,900
|
|
|
9/4/2024
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.53
|
6.40
|
8,200
|
|
|
8/30/2024
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
6.80
|
200
|
|
|
8/29/2024
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.76
|
6.90
|
700
|
|
|
8/28/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.53
|
6.60
|
1,200
|
|
|
8/27/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
6.70
|
4,300
|
|
|
8/26/2024
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
900
|
|
|
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
|
|
|