|
Closing price on 6/6/2017
|
|
| Open |
40.30 |
| High |
40.30 |
| Low |
39.10 |
| Volume |
36,730 |
| Split-adjusted Price |
10.14 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
-0.30 / -0.74%
|
40.30
|
40.30
|
39.10
|
40.00
|
40.09
|
10.14
|
36,730
|
|
|
6/5/2017
|
+1.90 / +4.95%
|
38.00
|
40.40
|
38.00
|
40.30
|
39.23
|
10.22
|
52,620
|
|
|
6/2/2017
|
-0.10 / -0.26%
|
37.50
|
38.50
|
37.00
|
38.40
|
37.61
|
9.74
|
87,200
|
|
|
6/1/2017
|
-0.30 / -0.77%
|
36.60
|
39.00
|
36.60
|
38.50
|
37.87
|
9.76
|
78,260
|
|
|
5/31/2017
|
-1.60 / -3.96%
|
39.60
|
39.60
|
37.00
|
38.80
|
38.39
|
9.84
|
112,300
|
|
|
5/30/2017
|
+3.60 / +9.78%
|
40.40
|
40.40
|
39.90
|
40.40
|
40.36
|
10.24
|
162,700
|
|
|
5/29/2017
|
+3.30 / +9.85%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
9.33
|
4,600
|
|
|
5/26/2017
|
-2.30 / -6.42%
|
36.90
|
38.50
|
33.50
|
33.50
|
34.00
|
8.50
|
460,420
|
|
|
5/25/2017
|
+0.10 / +0.28%
|
37.00
|
38.00
|
35.80
|
35.80
|
36.10
|
9.08
|
56,600
|
|
|
5/24/2017
|
0.00 / 0.00%
|
35.70
|
36.80
|
35.70
|
35.70
|
35.93
|
9.05
|
32,350
|
|
|
5/23/2017
|
-1.30 / -3.51%
|
35.60
|
35.70
|
35.60
|
35.70
|
35.62
|
9.05
|
5,730
|
|
|
5/22/2017
|
+0.50 / +1.37%
|
36.30
|
37.00
|
36.20
|
37.00
|
36.33
|
9.38
|
7,700
|
|
|
5/19/2017
|
+1.50 / +4.29%
|
35.80
|
36.60
|
35.80
|
36.50
|
36.04
|
9.26
|
27,928
|
|
|
5/18/2017
|
+0.40 / +1.16%
|
34.80
|
35.50
|
34.30
|
35.00
|
34.82
|
8.88
|
79,140
|
|
|
5/17/2017
|
+0.80 / +2.37%
|
35.80
|
37.10
|
34.60
|
34.60
|
35.75
|
8.77
|
140,812
|
|
|
5/16/2017
|
-0.20 / -0.59%
|
34.00
|
34.50
|
33.80
|
33.80
|
33.89
|
8.57
|
49,400
|
|
|
5/15/2017
|
+0.70 / +2.10%
|
35.00
|
35.00
|
33.80
|
34.00
|
34.18
|
8.62
|
17,200
|
|
|
5/12/2017
|
+1.20 / +3.74%
|
34.00
|
34.20
|
33.00
|
33.30
|
33.51
|
8.44
|
28,500
|
|
|
5/11/2017
|
+0.50 / +1.58%
|
34.00
|
34.70
|
32.10
|
32.10
|
34.44
|
8.14
|
86,008
|
|
|
5/10/2017
|
+2.80 / +9.72%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
8.01
|
24,592
|
|
|
5/9/2017
|
-3.20 / -10.00%
|
35.10
|
35.20
|
28.80
|
28.80
|
35.15
|
7.30
|
178,700
|
|
|
5/8/2017
|
-3.00 / -8.57%
|
32.50
|
38.40
|
31.50
|
32.00
|
33.33
|
8.11
|
33,700
|
|
|
5/5/2017
|
+1.80 / +5.42%
|
36.50
|
36.50
|
35.00
|
35.00
|
36.50
|
8.88
|
6,022
|
|
|
5/4/2017
|
-3.60 / -9.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
8.42
|
3,500
|
|
|
5/3/2017
|
+0.30 / +0.82%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
9.33
|
2,600
|
|
|
4/28/2017
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
9.26
|
800
|
|
|
4/27/2017
|
-3.60 / -9.09%
|
38.50
|
38.50
|
36.00
|
36.00
|
37.25
|
9.13
|
21,700
|
|
|
4/26/2017
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
10.04
|
10
|
|
|
4/25/2017
|
+2.40 / +6.45%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
10.04
|
100
|
|
|
4/24/2017
|
-0.90 / -2.36%
|
40.10
|
40.50
|
37.20
|
37.20
|
40.24
|
9.43
|
7,700
|
|
|