Closing price on 12/30/2020
|
|
Open |
11.30 |
High |
11.40 |
Low |
11.10 |
Volume |
48,800 |
Split-adjusted Price |
8.46 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2020
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.22
|
8.46
|
48,800
|
|
12/29/2020
|
+0.20 / +1.82%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.17
|
8.38
|
107,800
|
|
12/28/2020
|
-0.10 / -0.90%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.81
|
8.23
|
979,100
|
|
12/25/2020
|
+0.30 / +2.78%
|
11.40
|
11.80
|
10.80
|
11.10
|
10.99
|
8.31
|
118,400
|
|
12/24/2020
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.30
|
10.80
|
10.62
|
8.08
|
53,300
|
|
12/23/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.49
|
7.93
|
486,300
|
|
12/22/2020
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.55
|
7.93
|
7,700
|
|
12/21/2020
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.43
|
7.86
|
11,800
|
|
12/18/2020
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.21
|
7.63
|
14,500
|
|
12/17/2020
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
7.78
|
7,300
|
|
12/16/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
7.93
|
14,100
|
|
12/15/2020
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.53
|
7.93
|
4,400
|
|
12/14/2020
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.57
|
7.78
|
287,600
|
|
12/11/2020
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.74
|
8.01
|
245,000
|
|
12/10/2020
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.40
|
10.80
|
10.57
|
8.08
|
107,400
|
|
12/9/2020
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.77
|
8.01
|
221,200
|
|
12/8/2020
|
+0.40 / +3.74%
|
11.50
|
11.50
|
10.70
|
11.10
|
10.94
|
8.31
|
31,000
|
|
12/7/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.59
|
8.01
|
64,400
|
|
12/4/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.35
|
7.86
|
37,100
|
|
12/3/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
7.86
|
3,100
|
|
12/2/2020
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.34
|
7.86
|
27,200
|
|
12/1/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.51
|
7.78
|
15,200
|
|
11/30/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.34
|
7.93
|
37,000
|
|
11/27/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.51
|
7.93
|
19,700
|
|
11/26/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.58
|
7.93
|
152,000
|
|
11/25/2020
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
7.93
|
13,200
|
|
11/24/2020
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.35
|
7.78
|
17,300
|
|
11/23/2020
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
7.71
|
52,100
|
|
11/20/2020
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
7.63
|
300
|
|
11/19/2020
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.23
|
7.56
|
18,800
|
|
|