|
Closing price on 9/30/2019
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
5,800 |
| Split-adjusted Price |
7.83 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.20 / -1.71%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.45
|
7.83
|
5,800
|
|
|
9/27/2019
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.49
|
7.97
|
777,000
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.77
|
5,300
|
|
|
9/25/2019
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
7.77
|
300
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.32
|
7.83
|
4,300
|
|
|
9/23/2019
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
7.83
|
13,900
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
7.70
|
15,200
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
7.70
|
10,000
|
|
|
9/18/2019
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.70
|
200
|
|
|
9/17/2019
|
+0.20 / +1.77%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
7.83
|
12,300
|
|
|
9/16/2019
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.45
|
7.70
|
9,400
|
|
|
9/13/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
7.63
|
14,900
|
|
|
9/12/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.70
|
400
|
|
|
9/11/2019
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.20
|
7.77
|
196,400
|
|
|
9/10/2019
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
7.63
|
2,400
|
|
|
9/9/2019
|
+0.20 / +1.77%
|
11.40
|
11.80
|
11.20
|
11.50
|
11.28
|
7.83
|
259,000
|
|
|
9/6/2019
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.31
|
7.70
|
111,600
|
|
|
9/5/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
7.77
|
6,000
|
|
|
9/4/2019
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.18
|
7.70
|
45,200
|
|
|
9/3/2019
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.23
|
7.63
|
7,400
|
|
|
8/30/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.38
|
7.70
|
900
|
|
|
8/29/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.27
|
7.70
|
20,500
|
|
|
8/28/2019
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.37
|
7.70
|
6,700
|
|
|
8/27/2019
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.21
|
7.63
|
31,400
|
|
|
8/26/2019
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.20
|
7.77
|
195,600
|
|
|
8/23/2019
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.26
|
7.77
|
18,000
|
|
|
8/22/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.32
|
7.83
|
64,500
|
|
|
8/21/2019
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
7.90
|
89,300
|
|
|
8/20/2019
|
+0.20 / +1.79%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.48
|
7.77
|
6,200
|
|
|
8/19/2019
|
-0.30 / -2.61%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.48
|
7.63
|
27,300
|
|
|