Closing price on 7/20/2018
|
|
Open |
35.20 |
High |
35.50 |
Low |
35.20 |
Volume |
1,900 |
Split-adjusted Price |
13.26 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2018
|
+0.30 / +0.85%
|
35.20
|
35.50
|
35.20
|
35.50
|
35.42
|
13.26
|
1,900
|
|
7/19/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.20
|
35.20
|
35.47
|
13.15
|
2,300
|
|
7/18/2018
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.00
|
35.20
|
35.17
|
13.15
|
700
|
|
7/17/2018
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
13.15
|
300
|
|
7/16/2018
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
13.15
|
0
|
|
7/13/2018
|
+0.10 / +0.28%
|
35.20
|
36.00
|
35.10
|
35.20
|
35.65
|
13.15
|
2,700
|
|
7/12/2018
|
+0.50 / +1.45%
|
35.90
|
36.00
|
35.00
|
35.10
|
35.81
|
13.12
|
68,800
|
|
7/11/2018
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
12.93
|
61,800
|
|
7/10/2018
|
-0.60 / -1.70%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
12.93
|
500
|
|
7/9/2018
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.20
|
35.20
|
35.23
|
13.15
|
6,100
|
|
7/6/2018
|
+0.30 / +0.86%
|
35.00
|
36.00
|
35.00
|
35.30
|
35.48
|
13.19
|
49,000
|
|
7/5/2018
|
+0.50 / +1.45%
|
35.00
|
35.10
|
35.00
|
35.00
|
35.00
|
13.08
|
89,400
|
|
7/4/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.98
|
12.89
|
9,500
|
|
7/3/2018
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.81
|
12.89
|
7,000
|
|
7/2/2018
|
+1.00 / +2.94%
|
34.00
|
35.00
|
33.50
|
35.00
|
34.49
|
13.08
|
16,500
|
|
6/29/2018
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
12.70
|
400
|
|
6/28/2018
|
+0.30 / +0.86%
|
34.70
|
35.20
|
34.70
|
35.00
|
35.01
|
13.08
|
7,700
|
|
6/27/2018
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
12.97
|
200
|
|
6/26/2018
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.50
|
35.00
|
34.60
|
13.08
|
6,100
|
|
6/25/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
13.08
|
1,100
|
|
6/22/2018
|
+1.30 / +3.86%
|
35.00
|
35.00
|
34.30
|
35.00
|
34.48
|
13.08
|
1,200
|
|
6/21/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.70
|
33.70
|
34.70
|
12.59
|
2,400
|
|
6/20/2018
|
+0.40 / +1.20%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
12.59
|
122,300
|
|
6/19/2018
|
-2.70 / -7.50%
|
35.50
|
36.00
|
32.40
|
33.30
|
35.21
|
12.44
|
27,000
|
|
6/18/2018
|
-0.10 / -0.28%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.06
|
13.45
|
500
|
|
6/15/2018
|
0.00 / 0.00%
|
36.20
|
36.30
|
36.10
|
36.10
|
36.14
|
13.49
|
3,200
|
|
6/14/2018
|
0.00 / 0.00%
|
36.00
|
38.00
|
36.00
|
36.10
|
37.65
|
13.49
|
58,000
|
|
6/13/2018
|
-0.40 / -1.10%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.08
|
13.49
|
4,600
|
|
6/12/2018
|
+0.30 / +0.83%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.21
|
13.64
|
19,700
|
|
6/11/2018
|
+0.10 / +0.28%
|
36.80
|
37.00
|
36.20
|
36.20
|
36.75
|
13.53
|
8,200
|
|
|