|
Closing price on 9/8/2020
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
17,100 |
| Split-adjusted Price |
6.54 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.57
|
5.86
|
556,700
|
|
|
8/7/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.79
|
3,500
|
|
|
8/6/2020
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.79
|
1,600
|
|
|
8/5/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.68
|
6.00
|
3,300
|
|
|
8/4/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.00
|
900
|
|
|
8/3/2020
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.64
|
6.00
|
5,100
|
|
|
7/31/2020
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
5.72
|
51,900
|
|
|
7/30/2020
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.36
|
5.65
|
12,000
|
|
|
7/29/2020
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
5.86
|
7,500
|
|
|
7/28/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
6.13
|
8,000
|
|
|