|
Closing price on 10/19/2022
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
2,300 |
| Split-adjusted Price |
8.15 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.81
|
8.15
|
2,300
|
|
|
10/18/2022
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.20
|
9.90
|
9.78
|
8.15
|
25,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.68
|
7.98
|
7,900
|
|
|
10/14/2022
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.93
|
7.98
|
22,200
|
|
|
10/13/2022
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.76
|
7.90
|
29,800
|
|
|
10/12/2022
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.57
|
7.98
|
22,100
|
|
|
10/11/2022
|
-0.10 / -0.99%
|
10.50
|
10.50
|
9.50
|
10.00
|
10.09
|
8.23
|
8,100
|
|
|
10/10/2022
|
+0.10 / +1.00%
|
10.00
|
10.80
|
10.00
|
10.10
|
10.38
|
8.31
|
11,400
|
|
|
10/7/2022
|
-1.00 / -9.09%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.17
|
8.23
|
41,100
|
|
|
10/6/2022
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.09
|
9.05
|
27,000
|
|
|
10/5/2022
|
+0.10 / +0.87%
|
11.80
|
11.80
|
10.90
|
11.60
|
11.47
|
9.55
|
50,700
|
|
|
10/4/2022
|
-0.60 / -4.96%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.78
|
9.47
|
7,000
|
|
|
10/3/2022
|
-0.30 / -2.42%
|
12.10
|
12.10
|
11.30
|
12.10
|
11.50
|
9.96
|
10,800
|
|
|
9/30/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
11.30
|
12.40
|
11.91
|
10.21
|
13,700
|
|
|
9/29/2022
|
+0.10 / +0.81%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.43
|
10.29
|
11,000
|
|
|
9/28/2022
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.20
|
10.21
|
15,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.22
|
10.04
|
17,400
|
|
|
9/26/2022
|
-0.40 / -3.17%
|
12.30
|
12.80
|
12.20
|
12.20
|
12.30
|
10.04
|
18,800
|
|
|
9/23/2022
|
-0.20 / -1.56%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
10.37
|
17,900
|
|
|
9/22/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
11.60
|
12.80
|
12.19
|
10.54
|
27,000
|
|
|
9/21/2022
|
-0.20 / -1.54%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.85
|
10.54
|
17,600
|
|
|
9/20/2022
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.70
|
13.00
|
12.94
|
10.70
|
22,600
|
|
|
9/19/2022
|
+0.20 / +1.57%
|
12.90
|
13.10
|
12.50
|
12.90
|
12.99
|
10.62
|
46,000
|
|
|
9/16/2022
|
+0.20 / +1.60%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.42
|
10.45
|
13,000
|
|
|
9/15/2022
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.80
|
10.29
|
7,600
|
|
|
9/14/2022
|
+0.20 / +1.59%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.68
|
10.54
|
8,300
|
|
|
9/13/2022
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.59
|
10.37
|
15,000
|
|
|
9/12/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.59
|
10.29
|
12,500
|
|
|
9/9/2022
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.63
|
10.37
|
7,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.66
|
10.54
|
700
|
|
|