|
Closing price on 1/4/2022
|
|
| Open |
27.90 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
73,300 |
| Split-adjusted Price |
21.02 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-0.40 / -1.43%
|
27.90
|
28.00
|
27.00
|
27.50
|
27.30
|
21.02
|
73,300
|
|
|
12/31/2021
|
+0.90 / +3.33%
|
27.00
|
28.00
|
25.90
|
27.90
|
26.80
|
21.32
|
282,000
|
|
|
12/30/2021
|
-1.30 / -4.59%
|
28.30
|
28.30
|
26.90
|
27.00
|
27.14
|
20.64
|
264,400
|
|
|
12/29/2021
|
-1.10 / -3.74%
|
29.00
|
29.40
|
28.00
|
28.30
|
28.66
|
21.63
|
203,000
|
|
|
12/28/2021
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.10
|
29.40
|
29.52
|
22.47
|
179,400
|
|
|
12/27/2021
|
-0.70 / -2.33%
|
30.30
|
30.40
|
29.40
|
29.40
|
30.03
|
22.47
|
127,300
|
|
|
12/24/2021
|
+0.10 / +0.33%
|
30.00
|
31.40
|
29.40
|
30.10
|
30.64
|
23.01
|
339,000
|
|
|
12/23/2021
|
+0.90 / +3.09%
|
32.00
|
32.00
|
28.20
|
30.00
|
29.81
|
22.93
|
481,700
|
|
|
12/22/2021
|
-0.30 / -1.02%
|
29.30
|
29.50
|
28.80
|
29.10
|
29.01
|
22.24
|
280,700
|
|
|
12/21/2021
|
+0.50 / +1.73%
|
29.50
|
30.90
|
29.00
|
29.40
|
29.84
|
22.47
|
437,900
|
|
|
12/20/2021
|
+2.60 / +9.89%
|
26.30
|
28.90
|
26.30
|
28.90
|
28.45
|
22.09
|
899,800
|
|
|
12/17/2021
|
+1.00 / +3.95%
|
25.30
|
26.70
|
24.90
|
26.30
|
26.08
|
20.10
|
569,600
|
|
|
12/16/2021
|
-0.10 / -0.39%
|
24.70
|
26.10
|
24.70
|
25.30
|
25.50
|
19.34
|
182,400
|
|
|
12/15/2021
|
-1.00 / -3.79%
|
26.00
|
26.00
|
25.30
|
25.40
|
25.67
|
19.41
|
145,100
|
|
|
12/14/2021
|
-0.10 / -0.38%
|
26.50
|
27.00
|
26.00
|
26.40
|
26.61
|
20.18
|
267,800
|
|
|
12/13/2021
|
+0.80 / +3.11%
|
25.70
|
27.60
|
24.50
|
26.50
|
25.67
|
20.25
|
425,900
|
|
|
12/10/2021
|
+1.80 / +7.53%
|
26.20
|
26.20
|
24.90
|
25.70
|
25.72
|
19.64
|
1,662,800
|
|
|
12/9/2021
|
+2.10 / +9.63%
|
23.90
|
23.90
|
22.50
|
23.90
|
23.49
|
18.27
|
380,400
|
|
|
12/8/2021
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.50
|
16.66
|
466,000
|
|
|
12/7/2021
|
-0.90 / -4.33%
|
20.80
|
21.50
|
19.40
|
19.90
|
20.10
|
15.21
|
2,780,100
|
|
|
12/6/2021
|
-2.30 / -9.96%
|
22.00
|
23.10
|
20.80
|
20.80
|
21.70
|
15.90
|
472,600
|
|
|
12/3/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
21.90
|
23.10
|
22.74
|
17.66
|
223,700
|
|
|
12/2/2021
|
+2.10 / +10.00%
|
22.00
|
23.10
|
21.80
|
23.10
|
23.08
|
17.66
|
595,100
|
|
|
12/1/2021
|
+1.90 / +9.95%
|
21.00
|
21.00
|
19.80
|
21.00
|
20.76
|
16.05
|
734,100
|
|
|
11/30/2021
|
+1.70 / +9.77%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
14.60
|
223,200
|
|
|
11/29/2021
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.90
|
17.40
|
16.87
|
13.30
|
451,300
|
|
|
11/26/2021
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.97
|
12.15
|
259,200
|
|
|
11/25/2021
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.46
|
12.00
|
271,600
|
|
|
11/24/2021
|
+0.60 / +4.14%
|
15.00
|
15.40
|
14.90
|
15.10
|
15.10
|
11.54
|
111,000
|
|
|
11/23/2021
|
+0.50 / +3.57%
|
13.10
|
14.70
|
12.90
|
14.50
|
14.27
|
11.08
|
101,500
|
|
|