|
|
Closing price on 1/21/2022
|
|
| Open |
52.70 |
| High |
53.30 |
| Low |
51.90 |
| Volume |
10,800 |
| Split-adjusted Price |
47.15 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
+0.50 / +0.95%
|
52.70
|
53.30
|
51.90
|
53.30
|
52.71
|
47.15
|
10,800
|
|
|
1/20/2022
|
+0.50 / +0.96%
|
51.40
|
52.80
|
51.40
|
52.80
|
52.29
|
46.71
|
6,800
|
|
|
1/19/2022
|
-0.40 / -0.76%
|
51.50
|
52.70
|
51.50
|
52.30
|
51.79
|
46.26
|
8,300
|
|
|
1/18/2022
|
-0.30 / -0.57%
|
52.00
|
52.70
|
51.80
|
52.70
|
52.06
|
46.62
|
8,000
|
|
|
1/17/2022
|
+0.10 / +0.19%
|
53.70
|
53.70
|
51.50
|
53.00
|
52.41
|
46.88
|
22,900
|
|
|
1/14/2022
|
-0.20 / -0.38%
|
53.10
|
53.10
|
52.20
|
52.90
|
52.55
|
46.80
|
8,000
|
|
|
1/13/2022
|
-0.10 / -0.19%
|
53.20
|
53.20
|
52.70
|
53.10
|
52.99
|
46.97
|
10,700
|
|
|
1/12/2022
|
+0.20 / +0.38%
|
53.30
|
53.30
|
51.90
|
53.20
|
52.36
|
47.06
|
28,400
|
|
|
1/11/2022
|
-0.50 / -0.93%
|
53.80
|
53.80
|
52.80
|
53.00
|
53.04
|
46.88
|
7,900
|
|
|
1/10/2022
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.00
|
53.50
|
53.54
|
47.33
|
24,300
|
|
|
1/7/2022
|
+0.10 / +0.19%
|
54.50
|
54.50
|
53.50
|
54.00
|
53.89
|
47.77
|
44,000
|
|
|
1/6/2022
|
+0.80 / +1.51%
|
53.20
|
54.80
|
53.20
|
53.90
|
53.84
|
47.68
|
26,800
|
|
|
1/5/2022
|
+0.10 / +0.19%
|
53.00
|
53.20
|
53.00
|
53.10
|
53.06
|
46.97
|
31,400
|
|
|
1/4/2022
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.30
|
53.00
|
52.72
|
46.88
|
21,500
|
|
|
12/31/2021
|
-0.30 / -0.57%
|
52.30
|
52.70
|
52.00
|
52.50
|
52.38
|
46.44
|
15,100
|
|
|
12/30/2021
|
+0.20 / +0.38%
|
52.10
|
54.90
|
52.10
|
52.80
|
52.68
|
46.71
|
11,300
|
|
|
12/29/2021
|
0.00 / 0.00%
|
52.10
|
52.60
|
51.80
|
52.60
|
52.11
|
46.53
|
9,000
|
|
|
12/28/2021
|
-0.10 / -0.19%
|
52.20
|
52.80
|
52.10
|
52.60
|
52.38
|
46.53
|
12,300
|
|
|
12/27/2021
|
-0.10 / -0.19%
|
52.90
|
52.90
|
52.00
|
52.70
|
52.22
|
46.62
|
18,500
|
|
|
12/24/2021
|
-0.20 / -0.38%
|
53.00
|
54.90
|
52.00
|
52.80
|
53.08
|
46.71
|
11,200
|
|
|
12/23/2021
|
+0.20 / +0.38%
|
52.60
|
53.00
|
52.20
|
53.00
|
52.55
|
46.88
|
18,600
|
|
|
12/22/2021
|
-0.80 / -1.49%
|
53.90
|
53.90
|
52.80
|
52.80
|
53.01
|
46.71
|
31,900
|
|
|
12/21/2021
|
-0.20 / -0.37%
|
53.30
|
53.90
|
53.10
|
53.60
|
53.28
|
47.41
|
17,200
|
|
|
12/20/2021
|
-1.00 / -1.82%
|
54.60
|
54.60
|
53.40
|
53.80
|
53.70
|
47.59
|
20,800
|
|
|
12/17/2021
|
+0.50 / +0.92%
|
54.30
|
54.80
|
54.00
|
54.80
|
54.25
|
48.48
|
4,800
|
|
|
12/16/2021
|
-0.70 / -1.27%
|
55.90
|
55.90
|
54.30
|
54.30
|
54.86
|
48.03
|
31,200
|
|
|
12/15/2021
|
+1.20 / +2.23%
|
53.60
|
56.00
|
53.60
|
55.00
|
54.71
|
48.65
|
68,300
|
|
|
12/14/2021
|
+0.10 / +0.19%
|
54.50
|
54.50
|
53.30
|
53.80
|
53.73
|
47.59
|
11,000
|
|
|
12/13/2021
|
-0.60 / -1.10%
|
55.00
|
55.00
|
53.00
|
53.70
|
53.18
|
47.50
|
53,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
54.30
|
54.30
|
53.00
|
54.30
|
53.93
|
48.03
|
6,100
|
|
|
|
|
|