|
Closing price on 10/12/2026
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
600 |
| Split-adjusted Price |
3.50 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2026
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.47
|
3.50
|
600
|
|
|
10/9/2026
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
10/8/2026
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,300
|
|
|
10/7/2026
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
8,600
|
|
|
10/6/2026
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
36,000
|
|
|
10/5/2026
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.69
|
3.70
|
4,500
|
|
|
10/2/2026
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
1,100
|
|
|
10/1/2026
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
700
|
|
|
9/30/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
9/29/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
9/25/2026
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
400
|
|
|
9/24/2026
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
17,300
|
|
|
9/23/2026
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
200
|
|
|
9/22/2026
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
3,700
|
|
|
9/21/2026
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
9/18/2026
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
4,900
|
|
|
9/17/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
9/16/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
200
|
|
|
9/15/2026
|
-0.20 / -5.13%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
3,300
|
|
|
9/14/2026
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
9/11/2026
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,000
|
|
|
9/10/2026
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
9/9/2026
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
300
|
|
|
9/8/2026
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
9/7/2026
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
9/4/2026
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.73
|
3.90
|
2,100
|
|
|
9/3/2026
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,000
|
|
|
8/28/2026
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.94
|
4.10
|
500
|
|
|