|
Closing price on 9/18/2017
|
|
| Open |
45.00 |
| High |
47.70 |
| Low |
45.00 |
| Volume |
17,475 |
| Split-adjusted Price |
12.10 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2017
|
-0.20 / -0.42%
|
45.00
|
47.70
|
45.00
|
47.70
|
47.23
|
12.10
|
17,475
|
|
|
9/15/2017
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.20
|
47.90
|
47.40
|
12.15
|
7,732
|
|
|
9/14/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.10
|
48.00
|
47.88
|
12.17
|
9,017
|
|
|
9/13/2017
|
0.00 / 0.00%
|
48.00
|
48.80
|
47.60
|
48.00
|
47.89
|
12.17
|
4,076
|
|
|
9/12/2017
|
-1.00 / -2.04%
|
46.60
|
49.80
|
46.60
|
48.00
|
48.17
|
12.17
|
18,662
|
|
|
9/11/2017
|
+2.00 / +4.26%
|
46.70
|
49.00
|
46.70
|
49.00
|
48.28
|
12.43
|
16,443
|
|
|
9/8/2017
|
0.00 / 0.00%
|
46.50
|
47.80
|
46.50
|
47.00
|
47.06
|
11.92
|
19,636
|
|
|
9/7/2017
|
0.00 / 0.00%
|
46.50
|
47.50
|
45.00
|
47.00
|
47.01
|
11.92
|
6,539
|
|
|
9/6/2017
|
-0.50 / -1.05%
|
47.20
|
47.50
|
46.00
|
47.00
|
46.83
|
11.92
|
26,366
|
|
|
9/5/2017
|
0.00 / 0.00%
|
47.20
|
47.50
|
47.00
|
47.50
|
47.29
|
12.05
|
7,558
|
|
|
9/1/2017
|
-0.10 / -0.21%
|
47.20
|
47.60
|
47.00
|
47.50
|
47.23
|
12.05
|
3,196
|
|
|
8/31/2017
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.50
|
47.60
|
48.10
|
12.07
|
27,305
|
|
|
8/30/2017
|
+2.50 / +5.56%
|
45.50
|
47.50
|
45.00
|
47.50
|
46.08
|
12.05
|
28,053
|
|
|
8/29/2017
|
-0.40 / -0.88%
|
45.20
|
45.20
|
44.40
|
45.00
|
44.90
|
11.41
|
28,911
|
|
|
8/28/2017
|
-0.10 / -0.22%
|
45.00
|
45.50
|
44.30
|
45.40
|
45.05
|
11.51
|
7,394
|
|
|
8/25/2017
|
+0.60 / +1.34%
|
45.90
|
45.90
|
44.90
|
45.50
|
45.21
|
11.54
|
4,200
|
|
|
8/24/2017
|
0.00 / 0.00%
|
44.00
|
44.90
|
44.00
|
44.90
|
44.45
|
11.39
|
200
|
|
|
8/23/2017
|
+1.30 / +2.98%
|
44.50
|
44.90
|
43.90
|
44.90
|
44.54
|
11.39
|
6,500
|
|
|
8/22/2017
|
-0.40 / -0.91%
|
44.50
|
44.50
|
43.60
|
43.60
|
43.70
|
11.06
|
911
|
|
|
8/21/2017
|
+0.20 / +0.46%
|
44.70
|
44.70
|
44.00
|
44.00
|
44.48
|
11.16
|
1,200
|
|
|
8/18/2017
|
-0.70 / -1.57%
|
44.90
|
44.90
|
43.50
|
43.80
|
44.06
|
11.11
|
4,600
|
|
|
8/17/2017
|
-1.10 / -2.41%
|
45.60
|
45.60
|
44.50
|
44.50
|
44.81
|
11.28
|
1,970
|
|
|
8/16/2017
|
+0.30 / +0.66%
|
45.40
|
45.60
|
45.40
|
45.60
|
45.50
|
11.56
|
6,600
|
|
|
8/15/2017
|
+0.30 / +0.67%
|
45.00
|
45.50
|
45.00
|
45.30
|
45.04
|
11.49
|
2,105
|
|
|
8/14/2017
|
-0.50 / -1.10%
|
45.60
|
45.60
|
45.00
|
45.00
|
45.56
|
11.41
|
1,600
|
|
|
8/11/2017
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.00
|
45.50
|
45.21
|
11.54
|
4,505
|
|
|
8/10/2017
|
0.00 / 0.00%
|
45.00
|
45.60
|
45.00
|
45.60
|
45.05
|
11.56
|
1,400
|
|
|
8/9/2017
|
+0.10 / +0.22%
|
45.50
|
45.60
|
45.00
|
45.60
|
45.35
|
11.56
|
17,030
|
|
|
8/8/2017
|
-0.10 / -0.22%
|
48.70
|
48.70
|
45.50
|
45.50
|
45.60
|
11.54
|
8,504
|
|
|
8/7/2017
|
-0.20 / -0.44%
|
45.90
|
46.00
|
45.60
|
45.60
|
45.78
|
11.56
|
10,000
|
|
|