Closing price on 3/19/2019
|
|
Open |
20.20 |
High |
20.20 |
Low |
19.80 |
Volume |
56,400 |
Split-adjusted Price |
12.72 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2019
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.86
|
12.72
|
56,400
|
|
3/18/2019
|
+0.60 / +3.09%
|
19.40
|
20.40
|
19.40
|
20.00
|
20.05
|
12.85
|
11,600
|
|
3/15/2019
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.26
|
12.46
|
28,100
|
|
3/14/2019
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.17
|
12.34
|
6,700
|
|
3/13/2019
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.34
|
12.46
|
21,400
|
|
3/12/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.39
|
12.46
|
9,600
|
|
3/11/2019
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.20
|
12.46
|
10,000
|
|
3/8/2019
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.50
|
12.46
|
21,800
|
|
3/7/2019
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
20.00
|
19.71
|
12.85
|
10,400
|
|
3/6/2019
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.82
|
12.85
|
5,500
|
|
3/5/2019
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.50
|
19.67
|
12.53
|
5,300
|
|
3/4/2019
|
+0.10 / +0.52%
|
19.30
|
19.90
|
19.20
|
19.50
|
19.52
|
12.53
|
16,400
|
|
3/1/2019
|
+0.30 / +1.57%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.32
|
12.46
|
3,300
|
|
2/28/2019
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.80
|
19.10
|
19.04
|
12.27
|
5,400
|
|
2/27/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.15
|
12.34
|
12,400
|
|
2/26/2019
|
-0.40 / -2.04%
|
19.20
|
19.60
|
19.20
|
19.20
|
19.45
|
12.34
|
7,200
|
|
2/25/2019
|
-0.40 / -2.00%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.74
|
12.59
|
3,500
|
|
2/22/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.85
|
600
|
|
2/21/2019
|
-0.30 / -1.48%
|
20.30
|
21.00
|
20.00
|
20.00
|
20.37
|
12.85
|
26,700
|
|
2/20/2019
|
+0.40 / +2.01%
|
19.90
|
20.30
|
19.90
|
20.30
|
19.99
|
13.04
|
2,600
|
|
2/19/2019
|
+0.20 / +1.02%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.94
|
12.79
|
1,700
|
|
2/18/2019
|
+0.60 / +3.14%
|
19.60
|
20.40
|
19.50
|
19.70
|
20.10
|
12.66
|
4,300
|
|
2/15/2019
|
-0.20 / -1.04%
|
19.30
|
20.00
|
18.90
|
19.10
|
19.48
|
12.27
|
10,400
|
|
2/14/2019
|
+0.50 / +2.66%
|
19.00
|
19.30
|
18.90
|
19.30
|
18.98
|
12.40
|
4,200
|
|
2/13/2019
|
+0.20 / +1.08%
|
18.80
|
19.00
|
18.50
|
18.80
|
18.71
|
12.08
|
2,100
|
|
2/12/2019
|
-0.40 / -2.11%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.55
|
11.95
|
800
|
|
2/11/2019
|
+0.30 / +1.60%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.97
|
12.21
|
600
|
|
2/1/2019
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.35
|
12.02
|
200
|
|
1/31/2019
|
-0.10 / -0.53%
|
18.50
|
18.70
|
17.50
|
18.70
|
17.97
|
12.02
|
8,900
|
|
1/30/2019
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.30
|
18.80
|
18.40
|
12.08
|
4,700
|
|
|