|
Closing price on 1/7/2025
|
|
| Open |
7.00 |
| High |
7.70 |
| Low |
7.00 |
| Volume |
36,500 |
| Split-adjusted Price |
7.60 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
+0.60 / +8.57%
|
7.00
|
7.70
|
7.00
|
7.60
|
7.65
|
7.60
|
36,500
|
|
|
1/6/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.92
|
7.00
|
53,700
|
|
|
1/3/2025
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.07
|
7.00
|
25,300
|
|
|
1/2/2025
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.00
|
7.20
|
7.26
|
7.20
|
21,400
|
|
|
12/31/2024
|
-0.50 / -6.17%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.62
|
7.60
|
93,700
|
|
|
12/30/2024
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
8.10
|
43,700
|
|
|
12/27/2024
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.36
|
8.20
|
35,500
|
|
|
12/26/2024
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.69
|
8.80
|
190,800
|
|
|
12/25/2024
|
-0.60 / -6.98%
|
8.00
|
8.60
|
7.90
|
8.00
|
8.12
|
8.00
|
69,600
|
|
|
12/24/2024
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.65
|
8.60
|
142,500
|
|
|
12/23/2024
|
-1.00 / -9.52%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.58
|
9.50
|
12,385,555
|
|
|
12/20/2024
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.30
|
10.50
|
10.13
|
10.50
|
298,500
|
|
|
12/19/2024
|
+0.70 / +7.53%
|
9.80
|
10.00
|
8.50
|
10.00
|
9.32
|
10.00
|
228,100
|
|
|
12/18/2024
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.29
|
9.30
|
288,500
|
|
|
12/17/2024
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100,900
|
|
|
12/16/2024
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.79
|
7.80
|
27,300
|
|
|
12/13/2024
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.98
|
7.10
|
9,500
|
|
|
12/12/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
302,900
|
|
|
12/11/2024
|
+0.20 / +2.94%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
7.00
|
191,200
|
|
|
12/10/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.81
|
6.80
|
333,400
|
|
|
12/9/2024
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.79
|
6.80
|
16,500
|
|
|
12/6/2024
|
+0.10 / +1.56%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.67
|
6.50
|
53,700
|
|
|
12/5/2024
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.35
|
6.40
|
16,600
|
|
|
12/4/2024
|
+0.40 / +7.02%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.06
|
6.10
|
22,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
|
12/2/2024
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.79
|
5.70
|
900
|
|
|
11/29/2024
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
200
|
|
|
11/28/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
11/27/2024
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.73
|
5.60
|
2,800
|
|
|
11/26/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|