|
Closing price on 5/9/2025
|
|
| Open |
16.85 |
| High |
16.85 |
| Low |
16.70 |
| Volume |
5,100 |
| Split-adjusted Price |
16.70 |
There is no data on 5/12/2025. Display data on 5/9/2025 instead.
|
|
VMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.15 / -0.89%
|
16.85
|
16.85
|
16.70
|
16.70
|
16.77
|
16.70
|
5,100
|
|
|
5/8/2025
|
+0.15 / +0.90%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
100
|
|
|
5/7/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.93
|
16.70
|
5,400
|
|
|
5/6/2025
|
+0.40 / +2.47%
|
16.25
|
16.60
|
16.20
|
16.60
|
16.30
|
16.60
|
700
|
|
|
5/5/2025
|
+0.05 / +0.31%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4,600
|
|
|
4/29/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.15
|
16.15
|
16.16
|
16.15
|
1,100
|
|
|
4/28/2025
|
+0.10 / +0.62%
|
16.25
|
16.25
|
16.10
|
16.15
|
16.15
|
16.15
|
8,200
|
|
|
4/25/2025
|
-0.25 / -1.53%
|
16.10
|
16.10
|
16.05
|
16.05
|
16.06
|
16.05
|
1,500
|
|
|
4/24/2025
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
4/23/2025
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7,500
|
|
|
4/22/2025
|
-0.25 / -1.54%
|
16.10
|
16.25
|
15.95
|
16.00
|
16.06
|
16.00
|
6,800
|
|
|
4/21/2025
|
-0.45 / -2.69%
|
16.60
|
16.60
|
16.15
|
16.25
|
16.33
|
16.25
|
2,900
|
|
|
4/18/2025
|
+0.10 / +0.60%
|
16.55
|
16.75
|
16.30
|
16.70
|
16.53
|
16.70
|
5,800
|
|
|
4/17/2025
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.49
|
16.60
|
700
|
|
|
4/16/2025
|
+0.25 / +1.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
200
|
|
|
4/15/2025
|
-0.70 / -4.20%
|
16.00
|
16.20
|
15.90
|
15.95
|
15.99
|
15.95
|
9,700
|
|
|
4/14/2025
|
+0.40 / +2.46%
|
16.25
|
16.75
|
16.25
|
16.65
|
16.39
|
16.65
|
4,800
|
|
|
4/11/2025
|
-0.95 / -5.52%
|
16.10
|
17.00
|
16.10
|
16.25
|
16.25
|
16.25
|
6,300
|
|
|
4/10/2025
|
+1.05 / +6.50%
|
16.50
|
17.25
|
16.50
|
17.20
|
17.11
|
17.20
|
20,200
|
|
|
4/9/2025
|
+0.65 / +4.19%
|
15.55
|
16.15
|
15.30
|
16.15
|
15.51
|
16.15
|
10,000
|
|
|
4/8/2025
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.35
|
15.50
|
15.98
|
15.50
|
4,900
|
|
|
4/4/2025
|
+0.65 / +4.10%
|
15.85
|
16.55
|
15.00
|
16.50
|
15.76
|
16.50
|
3,900
|
|
|
4/3/2025
|
-0.95 / -5.65%
|
16.80
|
16.80
|
15.85
|
15.85
|
16.19
|
15.85
|
3,700
|
|
|
4/2/2025
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.99
|
16.80
|
1,600
|
|
|
4/1/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.75
|
16.75
|
16.79
|
16.75
|
3,500
|
|
|
3/31/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.84
|
16.80
|
2,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.80
|
17.05
|
16.80
|
17.00
|
16.97
|
17.00
|
1,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
3/26/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
17.00
|
1,100
|
|
|
3/25/2025
|
+0.05 / +0.29%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.08
|
17.00
|
3,100
|
|
|