|
Closing price on 9/22/2020
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
437,900 |
| Split-adjusted Price |
7.36 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.73
|
7.36
|
437,900
|
|
|
9/21/2020
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
7.36
|
18,100
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
7.43
|
33,400
|
|
|
9/17/2020
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
7.43
|
47,500
|
|
|
9/16/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.09
|
7.56
|
48,900
|
|
|
9/15/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.24
|
7.63
|
378,300
|
|
|
9/14/2020
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.43
|
7.77
|
108,000
|
|
|
9/11/2020
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.20
|
11.60
|
11.50
|
7.90
|
77,600
|
|
|
9/10/2020
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.30
|
7.83
|
878,200
|
|
|
9/9/2020
|
+0.90 / +9.38%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.04
|
7.15
|
66,200
|
|
|
9/8/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
6.54
|
17,100
|
|
|
9/7/2020
|
+0.60 / +6.74%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.29
|
6.47
|
32,100
|
|
|
9/4/2020
|
+0.10 / +1.14%
|
8.80
|
9.40
|
8.80
|
8.90
|
8.95
|
6.06
|
29,300
|
|
|
9/3/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
6.00
|
6,600
|
|
|
9/1/2020
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
6.00
|
4,600
|
|
|
8/31/2020
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.83
|
6.00
|
5,700
|
|
|
8/28/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.84
|
6.06
|
7,800
|
|
|
8/27/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.06
|
11,300
|
|
|
8/26/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.07
|
6.13
|
17,500
|
|
|
8/25/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.20
|
5,500
|
|
|
8/24/2020
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.02
|
6.20
|
308,700
|
|
|
8/21/2020
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.75
|
6.06
|
21,900
|
|
|
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
|
|
|