Closing price on 8/30/2018
|
|
Open |
24.00 |
High |
24.20 |
Low |
24.00 |
Volume |
3,500 |
Split-adjusted Price |
15.55 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2018
|
+0.60 / +2.54%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.02
|
15.55
|
3,500
|
|
8/29/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.16
|
0
|
|
8/28/2018
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.86
|
15.16
|
5,900
|
|
8/27/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.15
|
15.42
|
1,600
|
|
8/24/2018
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
15.42
|
5,700
|
|
8/23/2018
|
-0.40 / -1.64%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.43
|
15.42
|
3,500
|
|
8/22/2018
|
-0.60 / -2.40%
|
24.30
|
24.90
|
24.00
|
24.40
|
24.42
|
15.68
|
7,400
|
|
8/21/2018
|
-0.10 / -0.40%
|
25.10
|
25.10
|
23.40
|
25.00
|
24.20
|
16.06
|
13,800
|
|
8/20/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.23
|
16.13
|
1,300
|
|
8/17/2018
|
-10.90 / -30.28%
|
23.80
|
25.30
|
23.80
|
25.10
|
24.91
|
16.13
|
11,400
|
|
8/16/2018
|
+0.10 / +0.28%
|
35.00
|
37.00
|
34.70
|
36.00
|
36.44
|
14.78
|
60,600
|
|
8/15/2018
|
-0.10 / -0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.59
|
14.74
|
15,800
|
|
8/14/2018
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.00
|
36.00
|
35.79
|
14.78
|
13,000
|
|
8/13/2018
|
-0.80 / -2.17%
|
36.80
|
37.90
|
36.00
|
36.00
|
37.27
|
14.78
|
11,500
|
|
8/10/2018
|
-0.20 / -0.54%
|
37.10
|
37.20
|
36.00
|
36.80
|
36.34
|
15.11
|
2,800
|
|
8/9/2018
|
+0.20 / +0.54%
|
37.70
|
37.70
|
37.00
|
37.00
|
37.11
|
15.19
|
2,500
|
|
8/8/2018
|
+0.10 / +0.27%
|
37.10
|
37.10
|
36.70
|
36.80
|
36.85
|
15.11
|
400
|
|
8/7/2018
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.50
|
36.70
|
36.51
|
15.07
|
22,300
|
|
8/6/2018
|
+0.20 / +0.55%
|
36.90
|
36.90
|
36.70
|
36.80
|
36.78
|
15.11
|
1,700
|
|
8/3/2018
|
+0.70 / +1.95%
|
36.20
|
37.00
|
36.20
|
36.60
|
36.63
|
15.02
|
25,200
|
|
8/2/2018
|
+0.50 / +1.41%
|
35.40
|
36.00
|
35.00
|
35.90
|
35.58
|
14.74
|
19,800
|
|
8/1/2018
|
-0.80 / -2.21%
|
36.20
|
36.50
|
35.40
|
35.40
|
35.97
|
14.53
|
7,400
|
|
7/31/2018
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
14.86
|
0
|
|
7/30/2018
|
+0.30 / +0.84%
|
35.00
|
36.50
|
34.80
|
36.20
|
36.10
|
14.86
|
4,700
|
|
7/27/2018
|
+0.30 / +0.84%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
14.74
|
100
|
|
7/26/2018
|
+0.40 / +1.14%
|
35.00
|
35.60
|
34.50
|
35.60
|
34.76
|
14.61
|
1,820
|
|
7/25/2018
|
-0.30 / -0.85%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.14
|
14.45
|
1,500
|
|
7/24/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
14.57
|
300
|
|
7/23/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
14.57
|
0
|
|
7/20/2018
|
+0.30 / +0.85%
|
35.20
|
35.50
|
35.20
|
35.50
|
35.42
|
14.57
|
1,900
|
|
|