|
Closing price on 5/13/2025
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
22,400 |
| Split-adjusted Price |
6.70 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.20 / +3.08%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.58
|
6.70
|
22,400
|
|
|
5/12/2025
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.53
|
6.50
|
19,600
|
|
|
5/9/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.58
|
6.70
|
15,800
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.00
|
6.60
|
6.03
|
6.60
|
35,600
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.52
|
6.60
|
1,400
|
|
|
5/6/2025
|
-0.30 / -4.35%
|
6.60
|
6.90
|
6.40
|
6.60
|
6.61
|
6.60
|
3,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
400
|
|
|
4/29/2025
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.83
|
6.90
|
400
|
|
|
4/28/2025
|
-0.30 / -4.29%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.40
|
6.70
|
18,400
|
|
|
4/25/2025
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.60
|
7.00
|
6.78
|
7.00
|
2,928,006
|
|
|
4/24/2025
|
-0.20 / -2.82%
|
7.00
|
7.30
|
6.80
|
6.90
|
6.98
|
6.90
|
800
|
|
|
4/23/2025
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.70
|
7.10
|
6.98
|
7.10
|
2,800,400
|
|
|
4/22/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.30
|
7.00
|
6.48
|
7.00
|
10,400
|
|
|
4/21/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.78
|
7.00
|
1,400
|
|
|
4/18/2025
|
0.00 / 0.00%
|
7.50
|
7.70
|
6.80
|
7.10
|
7.01
|
7.10
|
8,400
|
|
|
4/17/2025
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.80
|
7.00
|
7.07
|
7.00
|
7,500
|
|
|
4/15/2025
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.50
|
7.00
|
6.52
|
7.00
|
20,100
|
|
|
4/14/2025
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
4/11/2025
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.82
|
7.00
|
4,200
|
|
|
4/10/2025
|
+0.60 / +10.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.45
|
6.60
|
9,500
|
|
|
4/9/2025
|
+0.10 / +1.69%
|
5.90
|
6.40
|
5.90
|
6.00
|
5.95
|
6.00
|
60,400
|
|
|
4/8/2025
|
-0.60 / -9.23%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
22,200
|
|
|
4/4/2025
|
0.00 / 0.00%
|
6.10
|
6.50
|
5.90
|
6.50
|
6.05
|
6.50
|
23,700
|
|
|
4/3/2025
|
-0.70 / -9.72%
|
6.80
|
7.10
|
6.50
|
6.50
|
6.52
|
6.50
|
33,800
|
|
|
4/2/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.12
|
7.20
|
1,400
|
|
|
4/1/2025
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.22
|
7.20
|
2,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.25
|
7.40
|
400
|
|
|
3/28/2025
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.20
|
7.30
|
11,900
|
|
|