|
Closing price on 1/9/2018
|
|
| Open |
49.00 |
| High |
53.60 |
| Low |
49.00 |
| Volume |
101,220 |
| Split-adjusted Price |
13.57 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+4.70 / +9.63%
|
49.00
|
53.60
|
49.00
|
53.50
|
51.48
|
13.57
|
101,220
|
|
|
1/8/2018
|
+1.30 / +2.74%
|
46.50
|
49.00
|
46.20
|
48.80
|
48.19
|
12.38
|
37,631
|
|
|
1/5/2018
|
-0.30 / -0.63%
|
47.00
|
48.00
|
46.70
|
47.50
|
46.96
|
12.05
|
10,678
|
|
|
1/4/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.80
|
47.80
|
47.05
|
12.12
|
18,950
|
|
|
1/3/2018
|
-1.00 / -2.04%
|
48.00
|
49.50
|
47.60
|
48.00
|
48.32
|
12.17
|
25,675
|
|
|
1/2/2018
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.00
|
49.00
|
48.48
|
12.43
|
6,979
|
|
|
12/29/2017
|
-0.10 / -0.21%
|
48.00
|
49.00
|
48.00
|
48.50
|
48.31
|
12.30
|
8,023
|
|
|
12/28/2017
|
+0.70 / +1.46%
|
47.90
|
49.00
|
47.90
|
48.60
|
48.25
|
12.32
|
10,698
|
|
|
12/27/2017
|
+0.70 / +1.48%
|
47.20
|
48.00
|
47.20
|
47.90
|
47.54
|
12.15
|
9,526
|
|
|
12/26/2017
|
-0.90 / -1.87%
|
47.40
|
48.00
|
46.70
|
47.20
|
46.97
|
11.97
|
10,731
|
|
|
12/25/2017
|
+1.40 / +3.00%
|
47.00
|
48.10
|
47.00
|
48.10
|
47.84
|
12.20
|
15,720
|
|
|
12/22/2017
|
-2.60 / -5.27%
|
49.60
|
49.60
|
46.70
|
46.70
|
47.93
|
11.84
|
21,338
|
|
|
12/21/2017
|
-0.90 / -1.79%
|
50.00
|
50.10
|
49.00
|
49.30
|
49.28
|
12.50
|
18,540
|
|
|
12/20/2017
|
-1.20 / -2.33%
|
50.20
|
50.70
|
49.70
|
50.20
|
50.13
|
12.73
|
14,840
|
|
|
12/19/2017
|
-0.10 / -0.19%
|
51.00
|
51.40
|
50.00
|
51.40
|
50.31
|
13.03
|
24,770
|
|
|
12/18/2017
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.80
|
51.50
|
50.98
|
13.06
|
14,463
|
|
|
12/15/2017
|
-0.90 / -1.72%
|
51.00
|
52.00
|
50.10
|
51.50
|
51.02
|
13.06
|
37,300
|
|
|
12/14/2017
|
+1.60 / +3.15%
|
50.00
|
53.40
|
50.00
|
52.40
|
50.95
|
13.29
|
78,184
|
|
|
12/13/2017
|
+0.80 / +1.60%
|
50.00
|
50.80
|
49.70
|
50.80
|
50.08
|
12.88
|
23,814
|
|
|
12/12/2017
|
-0.20 / -0.40%
|
49.30
|
51.40
|
49.30
|
50.00
|
50.38
|
12.68
|
20,400
|
|
|
12/11/2017
|
+0.10 / +0.20%
|
49.30
|
50.40
|
49.10
|
50.20
|
50.05
|
12.73
|
13,940
|
|
|
12/8/2017
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.50
|
50.10
|
49.88
|
12.70
|
25,850
|
|
|
12/7/2017
|
+0.10 / +0.20%
|
50.00
|
50.50
|
50.00
|
50.10
|
50.13
|
12.70
|
10,088
|
|
|
12/6/2017
|
-0.20 / -0.40%
|
50.00
|
50.20
|
50.00
|
50.00
|
50.01
|
12.68
|
9,700
|
|
|
12/5/2017
|
-0.80 / -1.57%
|
51.00
|
51.00
|
50.20
|
50.20
|
50.65
|
12.73
|
20,426
|
|
|
12/4/2017
|
-0.50 / -0.97%
|
50.50
|
52.00
|
50.50
|
51.00
|
51.18
|
12.93
|
24,394
|
|
|
12/1/2017
|
+0.20 / +0.39%
|
50.30
|
52.00
|
50.20
|
51.50
|
51.13
|
13.06
|
11,217
|
|
|
11/30/2017
|
0.00 / 0.00%
|
51.00
|
51.80
|
50.70
|
51.30
|
51.01
|
13.01
|
42,576
|
|
|
11/29/2017
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.30
|
51.33
|
13.01
|
39,491
|
|
|
11/28/2017
|
+0.30 / +0.59%
|
51.00
|
55.80
|
50.50
|
51.30
|
51.92
|
13.01
|
136,355
|
|
|