Closing price on 7/24/2020
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.10 |
Volume |
2,700 |
Split-adjusted Price |
6.89 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2020
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
6.89
|
2,700
|
|
7/23/2020
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.40
|
7.11
|
900
|
|
7/22/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.96
|
100
|
|
7/21/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.04
|
298,100
|
|
7/20/2020
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
7.04
|
8,300
|
|
7/17/2020
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.44
|
7.11
|
2,200
|
|
7/16/2020
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
7.04
|
6,700
|
|
7/15/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
7.11
|
4,300
|
|
7/14/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.18
|
300
|
|
7/13/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
14,000
|
|
7/10/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
7.04
|
2,600
|
|
7/9/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
4,200
|
|
7/8/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
7.11
|
4,100
|
|
7/7/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.18
|
3,000
|
|
7/6/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.18
|
11,800
|
|
7/3/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.11
|
200
|
|
7/2/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.18
|
2,000
|
|
7/1/2020
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.55
|
7.18
|
1,500
|
|
6/30/2020
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.54
|
7.04
|
5,600
|
|
6/29/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
7.18
|
3,100
|
|
6/26/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.26
|
4,500
|
|
6/25/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
7.18
|
3,800
|
|
6/24/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.26
|
10,400
|
|
6/23/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
7.26
|
7,000
|
|
6/22/2020
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.76
|
7.26
|
274,500
|
|
6/19/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.33
|
3,300
|
|
6/18/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
7.33
|
2,400
|
|
6/17/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.61
|
7.33
|
700
|
|
6/16/2020
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
7.33
|
343,200
|
|
6/15/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.52
|
7.33
|
283,900
|
|
|