|
Closing price on 4/13/2017
|
|
| Open |
38.80 |
| High |
38.80 |
| Low |
36.20 |
| Volume |
3,094 |
| Split-adjusted Price |
9.18 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2017
|
+0.60 / +1.69%
|
38.80
|
38.80
|
36.20
|
36.20
|
36.71
|
9.18
|
3,094
|
|
|
4/12/2017
|
-0.80 / -2.20%
|
38.50
|
38.80
|
35.60
|
35.60
|
38.60
|
9.03
|
14,900
|
|
|
4/11/2017
|
+0.90 / +2.54%
|
38.00
|
38.00
|
36.40
|
36.40
|
37.20
|
9.23
|
13,400
|
|
|
4/10/2017
|
-1.20 / -3.27%
|
34.10
|
39.80
|
34.10
|
35.50
|
35.05
|
9.00
|
1,700
|
|
|
4/7/2017
|
+3.30 / +9.88%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
9.31
|
6,200
|
|
|
4/5/2017
|
+0.30 / +0.91%
|
36.40
|
36.40
|
33.40
|
33.40
|
36.40
|
8.47
|
9,000
|
|
|
4/4/2017
|
-3.00 / -8.31%
|
37.10
|
39.40
|
33.10
|
33.10
|
37.60
|
8.39
|
12,600
|
|
|
4/3/2017
|
-0.50 / -1.37%
|
39.40
|
39.40
|
36.00
|
36.10
|
37.70
|
9.15
|
1,200
|
|
|
3/31/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
35.50
|
36.60
|
36.86
|
9.28
|
3,000
|
|
|
3/30/2017
|
+3.30 / +9.91%
|
36.00
|
36.60
|
35.00
|
36.60
|
35.64
|
9.28
|
928
|
|
|
3/29/2017
|
-2.50 / -6.98%
|
37.60
|
37.60
|
33.30
|
33.30
|
37.28
|
8.44
|
3,800
|
|
|
3/28/2017
|
+1.60 / +4.68%
|
36.90
|
37.60
|
35.80
|
35.80
|
37.58
|
9.08
|
11,510
|
|
|
3/27/2017
|
+0.90 / +2.70%
|
36.60
|
36.60
|
34.20
|
34.20
|
36.60
|
8.67
|
500
|
|
|
3/24/2017
|
+0.60 / +1.83%
|
35.90
|
35.90
|
33.30
|
33.30
|
34.60
|
8.44
|
240
|
|
|
3/23/2017
|
-2.60 / -7.37%
|
31.80
|
38.00
|
31.80
|
32.70
|
34.90
|
8.29
|
300
|
|
|
3/22/2017
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
8.95
|
0
|
|
|
3/21/2017
|
+3.20 / +9.97%
|
35.20
|
35.30
|
35.20
|
35.30
|
35.28
|
8.95
|
500
|
|
|
3/20/2017
|
-2.00 / -5.87%
|
37.50
|
37.50
|
32.10
|
32.10
|
35.08
|
8.14
|
4,000
|
|
|
3/17/2017
|
-1.90 / -5.28%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
8.65
|
100
|
|
|
3/16/2017
|
+2.00 / +5.88%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
9.13
|
700
|
|
|
3/15/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.62
|
0
|
|
|
3/14/2017
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
35.00
|
8.62
|
1,600
|
|
|
3/13/2017
|
-3.20 / -8.38%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.88
|
100
|
|
|
3/10/2017
|
-4.20 / -9.91%
|
38.50
|
38.50
|
38.20
|
38.20
|
38.50
|
9.69
|
1,522
|
|
|
3/9/2017
|
+3.70 / +9.56%
|
40.00
|
42.40
|
35.00
|
42.40
|
40.41
|
10.75
|
12,900
|
|
|
3/8/2017
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
9.81
|
0
|
|
|
3/7/2017
|
+3.50 / +9.94%
|
38.00
|
38.70
|
38.00
|
38.70
|
38.65
|
9.81
|
8,700
|
|
|
3/6/2017
|
+3.20 / +10.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
8.93
|
800
|
|
|
3/3/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
8.11
|
0
|
|
|
3/2/2017
|
-3.00 / -8.57%
|
38.00
|
38.00
|
32.00
|
32.00
|
38.00
|
8.11
|
2,600
|
|
|