|
Closing price on 9/5/2019
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
6,000 |
| Split-adjusted Price |
7.77 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.52
|
7.83
|
3,800
|
|
|
8/15/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.43
|
7.83
|
31,600
|
|
|
8/14/2019
|
-0.20 / -1.71%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.40
|
7.83
|
76,282
|
|
|
8/13/2019
|
+0.30 / +2.63%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.07
|
7.97
|
70,300
|
|
|
8/12/2019
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.28
|
7.77
|
78,400
|
|
|
8/9/2019
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.41
|
7.97
|
8,700
|
|
|
8/8/2019
|
+0.10 / +0.87%
|
11.50
|
11.60
|
10.80
|
11.60
|
11.14
|
7.90
|
212,800
|
|
|
8/7/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.20
|
11.50
|
11.45
|
7.83
|
16,200
|
|
|
8/6/2019
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.46
|
7.90
|
8,800
|
|
|
8/5/2019
|
-0.10 / -0.84%
|
11.70
|
12.40
|
11.30
|
11.80
|
11.60
|
8.04
|
6,700
|
|
|
8/2/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.79
|
8.11
|
5,800
|
|
|
8/1/2019
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.80
|
12.00
|
11.92
|
8.18
|
506,300
|
|
|
7/31/2019
|
-0.40 / -3.17%
|
12.60
|
12.60
|
11.90
|
12.20
|
12.19
|
8.31
|
10,800
|
|
|
7/30/2019
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.30
|
12.60
|
12.75
|
8.58
|
15,100
|
|
|
7/29/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.94
|
8.79
|
14,100
|
|
|
7/26/2019
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.85
|
8.86
|
5,200
|
|
|
7/25/2019
|
+0.10 / +0.78%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.62
|
8.79
|
38,600
|
|
|