|
Closing price on 9/28/2021
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
185,800 |
| Split-adjusted Price |
8.35 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.26
|
8.35
|
185,800
|
|
|
9/27/2021
|
-0.30 / -2.59%
|
12.00
|
12.20
|
11.30
|
11.30
|
11.65
|
8.27
|
197,100
|
|
|
9/24/2021
|
-0.60 / -4.92%
|
12.20
|
12.30
|
11.50
|
11.60
|
11.87
|
8.49
|
62,000
|
|
|
9/23/2021
|
-0.30 / -2.40%
|
12.50
|
13.00
|
12.10
|
12.20
|
12.49
|
8.93
|
148,800
|
|
|
9/22/2021
|
+0.40 / +3.31%
|
11.70
|
13.10
|
11.60
|
12.50
|
12.43
|
9.15
|
382,300
|
|
|
9/21/2021
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.20
|
12.10
|
11.78
|
8.86
|
114,000
|
|
|
9/20/2021
|
-0.10 / -0.81%
|
13.50
|
13.50
|
12.00
|
12.20
|
12.45
|
8.93
|
152,000
|
|
|
9/17/2021
|
+1.10 / +9.82%
|
11.20
|
12.30
|
11.20
|
12.30
|
12.18
|
9.01
|
492,600
|
|
|
9/16/2021
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.22
|
8.20
|
203,000
|
|
|
9/15/2021
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.70
|
11.00
|
11.02
|
8.05
|
505,500
|
|
|
9/14/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.90
|
7.98
|
582,400
|
|
|
9/13/2021
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.71
|
7.98
|
141,600
|
|
|
9/10/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
7.69
|
214,200
|
|
|
9/9/2021
|
-0.20 / -1.87%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.60
|
7.69
|
21,300
|
|
|
9/8/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.61
|
7.83
|
14,700
|
|
|
9/7/2021
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.62
|
7.83
|
175,500
|
|
|
9/6/2021
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.58
|
7.69
|
432,300
|
|
|
9/1/2021
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.59
|
7.76
|
185,400
|
|
|
8/31/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
7.83
|
21,900
|
|
|
8/30/2021
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.54
|
7.69
|
14,900
|
|
|
8/27/2021
|
+0.30 / +3.00%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.24
|
7.54
|
38,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.13
|
7.32
|
39,800
|
|
|
8/25/2021
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
7.32
|
12,800
|
|
|
8/24/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.83
|
7.18
|
41,700
|
|
|
8/23/2021
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.92
|
7.18
|
12,800
|
|
|
8/20/2021
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
7.25
|
28,500
|
|
|
8/19/2021
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.05
|
7.40
|
72,900
|
|
|
8/18/2021
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.05
|
7.32
|
58,700
|
|
|
8/17/2021
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.07
|
7.47
|
56,300
|
|
|
8/16/2021
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.94
|
7.25
|
62,200
|
|
|