|
Closing price on 11/18/2022
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
67,600 |
| Split-adjusted Price |
5.51 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.42
|
5.51
|
67,600
|
|
|
11/17/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.51
|
0
|
|
|
11/16/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.51
|
0
|
|
|
11/15/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.51
|
0
|
|
|
11/14/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.51
|
0
|
|
|
11/11/2022
|
-0.70 / -9.46%
|
7.70
|
7.70
|
6.70
|
6.70
|
6.75
|
5.51
|
32,200
|
|
|
11/10/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.09
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.09
|
0
|
|
|
11/8/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.09
|
0
|
|
|
11/7/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.09
|
0
|
|
|
11/4/2022
|
-0.60 / -7.50%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.25
|
6.09
|
71,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.58
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.58
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.58
|
0
|
|
|
10/31/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.58
|
0
|
|
|
10/28/2022
|
-0.60 / -6.98%
|
8.60
|
8.70
|
8.00
|
8.00
|
8.42
|
6.58
|
9,200
|
|
|
10/27/2022
|
+0.70 / +8.86%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.47
|
7.08
|
13,200
|
|
|
10/26/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.94
|
6.50
|
6,100
|
|
|
10/25/2022
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.40
|
7.90
|
7.62
|
6.50
|
62,400
|
|
|
10/24/2022
|
-0.90 / -9.89%
|
9.10
|
9.40
|
8.20
|
8.20
|
8.31
|
6.75
|
85,700
|
|
|
10/21/2022
|
-0.60 / -6.19%
|
9.70
|
9.70
|
8.80
|
9.10
|
8.95
|
7.49
|
27,000
|
|
|
10/20/2022
|
-0.20 / -2.02%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.49
|
7.98
|
18,000
|
|
|
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
|
|
|