|
Closing price on 7/17/2026
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
200 |
| Split-adjusted Price |
4.10 |
There is no data on 7/18/2026. Display data on 7/17/2026 instead.
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
200
|
|
|
7/16/2026
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
200
|
|
|
7/15/2026
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.98
|
4.10
|
500
|
|
|
7/14/2026
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.08
|
4.10
|
4,600
|
|
|
7/13/2026
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
4,100
|
|
|
7/10/2026
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
2,200
|
|
|
7/9/2026
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
3,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
13,300
|
|
|
7/7/2026
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.78
|
3.70
|
5,300
|
|
|
7/6/2026
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.91
|
3.90
|
11,600
|
|
|
7/3/2026
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
6,300
|
|
|
7/2/2026
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.90
|
1,700
|
|
|
7/1/2026
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.92
|
4.10
|
39,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.89
|
4.10
|
60,300
|
|
|
6/29/2026
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
1,900
|
|
|
6/26/2026
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,100
|
|
|
6/25/2026
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,000
|
|
|
6/24/2026
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
6/23/2026
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
900
|
|
|
6/22/2026
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.93
|
4.10
|
4,400
|
|
|
6/19/2026
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
6/17/2026
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.13
|
4.20
|
300
|
|
|
6/16/2026
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,000
|
|
|
6/15/2026
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
4.10
|
3,900
|
|
|
6/12/2026
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
6/11/2026
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
6/10/2026
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
6/9/2026
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.01
|
4.20
|
1,700
|
|
|
6/8/2026
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,700
|
|
|