Closing price on 8/9/2018
|
|
Open |
37.70 |
High |
37.70 |
Low |
37.00 |
Volume |
2,500 |
Split-adjusted Price |
13.83 |
|
|
VMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|