|
|
Closing price on 11/16/2020
|
|
| Open |
53.40 |
| High |
53.80 |
| Low |
52.70 |
| Volume |
58,490 |
| Split-adjusted Price |
44.79 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
-0.50 / -0.94%
|
53.40
|
53.80
|
52.70
|
52.80
|
53.25
|
44.79
|
58,490
|
|
|
11/13/2020
|
-0.20 / -0.37%
|
53.50
|
53.60
|
53.30
|
53.30
|
53.43
|
45.22
|
32,570
|
|
|
11/12/2020
|
+0.10 / +0.19%
|
53.40
|
53.60
|
53.30
|
53.50
|
53.39
|
45.39
|
48,090
|
|
|
11/11/2020
|
+0.10 / +0.19%
|
53.30
|
54.20
|
53.30
|
53.40
|
53.76
|
45.30
|
55,340
|
|
|
11/10/2020
|
+0.30 / +0.57%
|
53.30
|
54.00
|
53.30
|
53.30
|
53.52
|
45.22
|
67,530
|
|
|
11/9/2020
|
-0.40 / -0.75%
|
53.90
|
53.90
|
52.70
|
53.00
|
53.09
|
44.96
|
58,410
|
|
|
11/6/2020
|
+0.60 / +1.14%
|
52.80
|
54.00
|
52.80
|
53.40
|
53.56
|
45.30
|
41,770
|
|
|
11/5/2020
|
+1.10 / +2.13%
|
51.70
|
53.50
|
51.70
|
52.80
|
52.55
|
44.79
|
68,710
|
|
|
11/4/2020
|
0.00 / 0.00%
|
52.20
|
52.30
|
51.50
|
51.70
|
51.82
|
43.86
|
31,470
|
|
|
11/3/2020
|
-0.50 / -0.96%
|
52.20
|
52.70
|
51.30
|
51.70
|
51.58
|
43.86
|
28,530
|
|
|
11/2/2020
|
+0.10 / +0.19%
|
52.20
|
52.30
|
51.50
|
52.20
|
51.74
|
44.28
|
13,770
|
|
|
10/30/2020
|
+0.30 / +0.58%
|
52.10
|
52.40
|
51.70
|
52.10
|
51.88
|
44.20
|
30,950
|
|
|
10/29/2020
|
-0.20 / -0.38%
|
51.30
|
53.50
|
51.00
|
51.80
|
51.90
|
43.94
|
62,270
|
|
|
10/28/2020
|
-1.60 / -2.99%
|
53.90
|
53.90
|
52.00
|
52.00
|
52.56
|
44.11
|
99,590
|
|
|
10/27/2020
|
-0.50 / -0.92%
|
54.10
|
54.80
|
53.60
|
53.60
|
53.89
|
45.47
|
28,520
|
|
|
10/26/2020
|
+0.80 / +1.50%
|
53.30
|
55.00
|
53.30
|
54.10
|
54.06
|
45.90
|
133,470
|
|
|
10/23/2020
|
-0.30 / -0.56%
|
53.60
|
53.70
|
53.10
|
53.30
|
53.39
|
45.22
|
80,800
|
|
|
10/22/2020
|
-0.80 / -1.47%
|
53.80
|
54.00
|
53.00
|
53.60
|
53.25
|
45.47
|
70,120
|
|
|
10/21/2020
|
-3.00 / -5.23%
|
56.70
|
56.70
|
54.00
|
54.40
|
55.61
|
46.15
|
364,440
|
|
|
10/20/2020
|
+1.70 / +3.05%
|
55.70
|
57.40
|
55.70
|
57.40
|
56.65
|
48.70
|
113,480
|
|
|
10/19/2020
|
-0.10 / -0.18%
|
55.10
|
56.50
|
55.10
|
55.70
|
55.95
|
47.25
|
55,050
|
|
|
10/16/2020
|
0.00 / 0.00%
|
55.80
|
56.10
|
55.60
|
55.80
|
55.83
|
47.34
|
99,470
|
|
|
10/15/2020
|
-1.60 / -2.79%
|
57.00
|
57.20
|
55.60
|
55.80
|
56.41
|
47.34
|
157,140
|
|
|
10/14/2020
|
+0.60 / +1.06%
|
57.40
|
57.60
|
57.00
|
57.40
|
57.13
|
48.70
|
53,670
|
|
|
10/13/2020
|
-0.70 / -1.22%
|
57.30
|
57.60
|
56.80
|
56.80
|
57.16
|
48.19
|
108,630
|
|
|
10/12/2020
|
-1.40 / -2.38%
|
58.90
|
59.10
|
57.00
|
57.50
|
58.18
|
48.78
|
112,370
|
|
|
10/9/2020
|
-0.70 / -1.17%
|
59.70
|
59.70
|
58.90
|
58.90
|
59.35
|
49.97
|
107,080
|
|
|
10/8/2020
|
-2.60 / -4.18%
|
60.10
|
61.10
|
59.50
|
59.60
|
60.20
|
50.56
|
87,910
|
|
|
10/7/2020
|
-1.10 / -1.74%
|
63.20
|
63.80
|
62.20
|
62.20
|
62.91
|
50.65
|
165,250
|
|
|
10/6/2020
|
+2.30 / +3.77%
|
61.90
|
63.30
|
61.80
|
63.30
|
62.49
|
51.54
|
230,740
|
|
|
|
|
|