|
Closing price on 8/4/2023
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
57,700 |
| Split-adjusted Price |
9.22 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.20
|
11.06
|
9.22
|
57,700
|
|
|
8/3/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.80
|
11.20
|
11.03
|
9.22
|
52,400
|
|
|
8/2/2023
|
-0.30 / -2.59%
|
11.60
|
11.60
|
10.80
|
11.30
|
11.32
|
9.30
|
33,500
|
|
|
8/1/2023
|
+0.50 / +4.50%
|
10.80
|
12.00
|
10.70
|
11.60
|
11.20
|
9.55
|
37,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
11.10
|
10.70
|
9.14
|
34,500
|
|
|
7/28/2023
|
-0.20 / -1.77%
|
11.40
|
11.40
|
10.50
|
11.10
|
10.72
|
9.14
|
21,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.24
|
9.30
|
22,800
|
|
|
7/26/2023
|
-0.20 / -1.74%
|
11.40
|
11.40
|
10.60
|
11.30
|
11.15
|
9.30
|
45,900
|
|
|
7/25/2023
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.50
|
11.50
|
11.74
|
9.47
|
47,700
|
|
|
7/24/2023
|
+1.00 / +9.52%
|
10.40
|
11.50
|
10.40
|
11.50
|
11.31
|
9.47
|
124,700
|
|
|
7/21/2023
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
8.64
|
31,700
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.56
|
29,800
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.43
|
8.56
|
29,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
8.56
|
30,200
|
|
|
7/17/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.56
|
25,300
|
|
|
7/14/2023
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.44
|
8.64
|
53,700
|
|
|
7/13/2023
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.60
|
8.56
|
18,000
|
|
|
7/12/2023
|
-0.30 / -2.75%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.42
|
8.72
|
33,800
|
|
|
7/11/2023
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.55
|
8.97
|
43,800
|
|
|
7/10/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.32
|
8.56
|
5,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.56
|
23,900
|
|
|
7/6/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.40
|
10.38
|
8.56
|
12,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
8.56
|
19,000
|
|
|
7/4/2023
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
8.56
|
400
|
|
|
7/3/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.32
|
8.48
|
2,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.48
|
7,100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.48
|
6,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
8.48
|
22,600
|
|
|
6/27/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.45
|
8.48
|
33,200
|
|
|
6/26/2023
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.52
|
8.64
|
38,300
|
|
|