|
|
Closing price on 10/12/2022
|
|
| Open |
43.30 |
| High |
43.70 |
| Low |
43.20 |
| Volume |
12,100 |
| Split-adjusted Price |
40.44 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.10 / +0.23%
|
43.30
|
43.70
|
43.20
|
43.50
|
43.39
|
40.44
|
12,100
|
|
|
10/11/2022
|
-0.20 / -0.46%
|
43.95
|
43.95
|
42.50
|
43.40
|
42.66
|
40.35
|
15,000
|
|
|
10/10/2022
|
+0.40 / +0.93%
|
42.50
|
43.60
|
41.70
|
43.60
|
43.10
|
40.53
|
11,200
|
|
|
10/7/2022
|
-1.80 / -4.00%
|
44.00
|
45.00
|
43.00
|
43.20
|
43.58
|
40.16
|
21,000
|
|
|
10/6/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.40
|
45.00
|
44.54
|
41.83
|
24,400
|
|
|
10/5/2022
|
+0.50 / +1.12%
|
45.30
|
45.30
|
45.00
|
45.00
|
45.18
|
41.83
|
500
|
|
|
10/4/2022
|
-1.05 / -2.31%
|
45.30
|
45.50
|
44.50
|
44.50
|
45.28
|
41.37
|
22,500
|
|
|
10/3/2022
|
0.00 / 0.00%
|
45.40
|
45.55
|
42.60
|
45.55
|
44.63
|
42.35
|
11,200
|
|
|
9/30/2022
|
-0.35 / -0.76%
|
46.00
|
46.00
|
45.55
|
45.55
|
45.82
|
42.35
|
2,000
|
|
|
9/29/2022
|
-0.10 / -0.22%
|
46.00
|
47.30
|
45.70
|
45.90
|
45.79
|
42.67
|
5,600
|
|
|
9/28/2022
|
-1.50 / -3.16%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.17
|
42.76
|
3,700
|
|
|
9/27/2022
|
-0.15 / -0.31%
|
46.50
|
47.70
|
46.50
|
47.50
|
46.89
|
44.16
|
2,200
|
|
|
9/26/2022
|
-0.55 / -1.14%
|
48.00
|
48.00
|
46.50
|
47.65
|
46.73
|
44.30
|
13,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
48.05
|
48.20
|
47.50
|
48.20
|
47.95
|
44.81
|
1,100
|
|
|
9/22/2022
|
-0.05 / -0.10%
|
48.25
|
48.25
|
47.00
|
48.20
|
48.07
|
44.81
|
5,000
|
|
|
9/21/2022
|
-0.35 / -0.72%
|
48.00
|
48.25
|
47.65
|
48.25
|
47.85
|
44.86
|
3,900
|
|
|
9/20/2022
|
-0.30 / -0.61%
|
47.90
|
48.60
|
47.90
|
48.60
|
47.99
|
45.18
|
1,600
|
|
|
9/19/2022
|
+0.30 / +0.62%
|
49.40
|
49.40
|
47.65
|
48.90
|
48.70
|
45.46
|
3,400
|
|
|
9/16/2022
|
-0.20 / -0.41%
|
48.75
|
48.75
|
47.80
|
48.60
|
47.98
|
45.18
|
8,900
|
|
|
9/15/2022
|
-0.05 / -0.10%
|
48.85
|
48.85
|
48.00
|
48.80
|
48.40
|
45.37
|
10,500
|
|
|
9/14/2022
|
-0.25 / -0.51%
|
49.30
|
49.30
|
48.50
|
48.85
|
48.78
|
45.41
|
13,000
|
|
|
9/13/2022
|
+0.10 / +0.19%
|
51.30
|
51.60
|
51.20
|
51.60
|
51.34
|
45.65
|
14,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.30
|
51.50
|
51.57
|
45.56
|
8,900
|
|
|
9/9/2022
|
+0.20 / +0.39%
|
51.60
|
51.60
|
50.70
|
51.50
|
51.30
|
45.56
|
1,900
|
|
|
9/8/2022
|
+0.30 / +0.59%
|
51.40
|
51.40
|
51.00
|
51.30
|
51.00
|
45.38
|
3,000
|
|
|
9/7/2022
|
-0.50 / -0.97%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.05
|
45.12
|
15,600
|
|
|
9/6/2022
|
+0.50 / +0.98%
|
51.50
|
51.50
|
51.10
|
51.50
|
51.36
|
45.56
|
13,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.00
|
51.00
|
51.33
|
45.12
|
16,200
|
|
|
8/31/2022
|
+0.80 / +1.59%
|
50.50
|
51.20
|
50.50
|
51.00
|
50.98
|
45.12
|
17,500
|
|
|
8/30/2022
|
-0.10 / -0.20%
|
50.10
|
50.30
|
50.10
|
50.20
|
50.13
|
44.41
|
8,900
|
|
|
|
|
|