|
Closing price on 9/7/2021
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
175,500 |
| Split-adjusted Price |
7.83 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2021
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.85
|
7.18
|
115,400
|
|
|
8/12/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
7.25
|
93,700
|
|
|
8/11/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
7.25
|
41,900
|
|
|
8/10/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.78
|
7.25
|
13,700
|
|
|
8/9/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
7.10
|
17,600
|
|
|
8/6/2021
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
7.10
|
25,200
|
|
|
8/5/2021
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
7.03
|
17,400
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.74
|
7.18
|
30,200
|
|
|
8/3/2021
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
7.18
|
43,200
|
|
|
8/2/2021
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.52
|
7.03
|
293,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.78
|
7.03
|
22,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
7.03
|
5,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.64
|
7.03
|
5,500
|
|
|
7/27/2021
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
7.03
|
6,800
|
|
|
7/26/2021
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
6.88
|
141,900
|
|
|