|
Closing price on 10/6/2023
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
10,200 |
| Split-adjusted Price |
7.65 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.14
|
7.65
|
10,200
|
|
|
10/5/2023
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.65
|
1,900
|
|
|
10/4/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.33
|
7.74
|
2,800
|
|
|
10/3/2023
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.03
|
7.74
|
4,300
|
|
|
10/2/2023
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.44
|
7.65
|
700
|
|
|
9/29/2023
|
-0.20 / -2.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.32
|
7.74
|
9,500
|
|
|
9/28/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.58
|
7.90
|
5,500
|
|
|
9/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
7.90
|
200
|
|
|
9/26/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
7.90
|
500
|
|
|
9/25/2023
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.00
|
9.60
|
9.23
|
7.90
|
5,600
|
|
|
9/22/2023
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.10
|
10.00
|
9.53
|
8.23
|
20,300
|
|
|
9/21/2023
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.73
|
8.23
|
38,500
|
|
|
9/20/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.04
|
8.31
|
3,000
|
|
|
9/19/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
8.40
|
900
|
|
|
9/18/2023
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.09
|
8.48
|
2,000
|
|
|
9/15/2023
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.05
|
8.31
|
5,500
|
|
|
9/14/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
8.40
|
1,200
|
|
|
9/13/2023
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.48
|
100
|
|
|
9/12/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.27
|
8.64
|
4,200
|
|
|
9/11/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.42
|
8.48
|
1,400
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
8.64
|
18,300
|
|
|
9/7/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
8.64
|
21,000
|
|
|
9/6/2023
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.48
|
8.64
|
33,300
|
|
|
9/5/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.80
|
8.81
|
2,300
|
|
|
8/31/2023
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.62
|
8.81
|
32,000
|
|
|
8/30/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.44
|
8.72
|
6,000
|
|
|
8/29/2023
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.30
|
8.56
|
14,500
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.72
|
4,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.80
|
8.72
|
18,700
|
|
|
8/24/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.46
|
8.72
|
7,100
|
|
|