|
Closing price on 12/5/2018
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.90 |
| Volume |
300 |
| Split-adjusted Price |
11.66 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.66
|
300
|
|
|
12/4/2018
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.88
|
11.66
|
2,100
|
|
|
12/3/2018
|
-0.10 / -0.45%
|
21.20
|
21.90
|
21.20
|
21.90
|
21.32
|
11.66
|
600
|
|
|
11/30/2018
|
-0.40 / -1.79%
|
21.50
|
22.00
|
21.20
|
22.00
|
21.55
|
11.71
|
2,500
|
|
|
11/29/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.93
|
0
|
|
|
11/28/2018
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.90
|
22.40
|
22.24
|
11.93
|
1,000
|
|
|
11/27/2018
|
-0.10 / -0.45%
|
21.10
|
21.90
|
21.00
|
21.90
|
21.09
|
11.66
|
14,200
|
|
|
11/26/2018
|
+0.10 / +0.46%
|
21.10
|
22.00
|
21.00
|
22.00
|
21.35
|
11.71
|
3,500
|
|
|
11/23/2018
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.93
|
11.66
|
300
|
|
|
11/22/2018
|
+0.20 / +0.91%
|
21.30
|
22.20
|
21.30
|
22.20
|
21.54
|
11.82
|
197,100
|
|
|
11/21/2018
|
-0.10 / -0.45%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.19
|
11.71
|
1,200
|
|
|
11/20/2018
|
-0.10 / -0.45%
|
21.40
|
22.20
|
20.10
|
22.10
|
21.10
|
11.77
|
4,700
|
|
|
11/19/2018
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.13
|
11.82
|
300
|
|
|
11/16/2018
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.78
|
11.71
|
2,200
|
|
|
11/15/2018
|
-0.10 / -0.46%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.39
|
11.55
|
2,100
|
|
|
11/14/2018
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.62
|
11.61
|
5,900
|
|
|
11/13/2018
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.66
|
6,000
|
|
|
11/12/2018
|
-0.20 / -0.90%
|
21.50
|
22.10
|
21.30
|
21.90
|
21.86
|
11.66
|
8,700
|
|
|
11/9/2018
|
-0.20 / -0.90%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.75
|
11.77
|
45,100
|
|
|
11/8/2018
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.50
|
22.30
|
21.88
|
11.87
|
4,000
|
|
|
11/7/2018
|
0.00 / 0.00%
|
21.30
|
22.30
|
21.30
|
22.30
|
21.76
|
11.87
|
900
|
|
|
11/6/2018
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.00
|
22.30
|
21.38
|
11.87
|
34,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
20.70
|
22.30
|
20.70
|
22.30
|
21.77
|
11.87
|
600
|
|
|
11/2/2018
|
+0.20 / +0.90%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.04
|
11.87
|
11,200
|
|
|
11/1/2018
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.60
|
22.10
|
21.84
|
11.77
|
2,300
|
|
|
10/31/2018
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.84
|
11.66
|
3,200
|
|
|
10/30/2018
|
0.00 / 0.00%
|
21.00
|
21.80
|
20.50
|
21.80
|
21.06
|
11.61
|
3,400
|
|
|
10/29/2018
|
+0.30 / +1.40%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.26
|
11.61
|
2,500
|
|
|
10/26/2018
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.90
|
21.50
|
21.26
|
11.45
|
2,000
|
|
|
10/25/2018
|
-0.40 / -1.83%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.49
|
11.45
|
2,500
|
|
|