Closing price on 8/22/2018
|
|
Open |
24.30 |
High |
24.90 |
Low |
24.00 |
Volume |
7,400 |
Split-adjusted Price |
14.27 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2018
|
-0.60 / -2.40%
|
24.30
|
24.90
|
24.00
|
24.40
|
24.42
|
14.27
|
7,400
|
|
8/21/2018
|
-0.10 / -0.40%
|
25.10
|
25.10
|
23.40
|
25.00
|
24.20
|
14.62
|
13,800
|
|
8/20/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.23
|
14.68
|
1,300
|
|
8/17/2018
|
-10.90 / -30.28%
|
23.80
|
25.30
|
23.80
|
25.10
|
24.91
|
14.68
|
11,400
|
|
8/16/2018
|
+0.10 / +0.28%
|
35.00
|
37.00
|
34.70
|
36.00
|
36.44
|
13.45
|
60,600
|
|
8/15/2018
|
-0.10 / -0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.59
|
13.41
|
15,800
|
|
8/14/2018
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.00
|
36.00
|
35.79
|
13.45
|
13,000
|
|
8/13/2018
|
-0.80 / -2.17%
|
36.80
|
37.90
|
36.00
|
36.00
|
37.27
|
13.45
|
11,500
|
|
8/10/2018
|
-0.20 / -0.54%
|
37.10
|
37.20
|
36.00
|
36.80
|
36.34
|
13.75
|
2,800
|
|
8/9/2018
|
+0.20 / +0.54%
|
37.70
|
37.70
|
37.00
|
37.00
|
37.11
|
13.83
|
2,500
|
|
8/8/2018
|
+0.10 / +0.27%
|
37.10
|
37.10
|
36.70
|
36.80
|
36.85
|
13.75
|
400
|
|
8/7/2018
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.50
|
36.70
|
36.51
|
13.71
|
22,300
|
|
8/6/2018
|
+0.20 / +0.55%
|
36.90
|
36.90
|
36.70
|
36.80
|
36.78
|
13.75
|
1,700
|
|
8/3/2018
|
+0.70 / +1.95%
|
36.20
|
37.00
|
36.20
|
36.60
|
36.63
|
13.68
|
25,200
|
|
8/2/2018
|
+0.50 / +1.41%
|
35.40
|
36.00
|
35.00
|
35.90
|
35.58
|
13.41
|
19,800
|
|
8/1/2018
|
-0.80 / -2.21%
|
36.20
|
36.50
|
35.40
|
35.40
|
35.97
|
13.23
|
7,400
|
|
7/31/2018
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
13.53
|
0
|
|
7/30/2018
|
+0.30 / +0.84%
|
35.00
|
36.50
|
34.80
|
36.20
|
36.10
|
13.53
|
4,700
|
|
7/27/2018
|
+0.30 / +0.84%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
13.41
|
100
|
|
7/26/2018
|
+0.40 / +1.14%
|
35.00
|
35.60
|
34.50
|
35.60
|
34.76
|
13.30
|
1,820
|
|
7/25/2018
|
-0.30 / -0.85%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.14
|
13.15
|
1,500
|
|
7/24/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
13.26
|
300
|
|
7/23/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
13.26
|
0
|
|
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
|
|
|