|
|
Closing price on 11/30/2020
|
|
| Open |
56.20 |
| High |
56.20 |
| Low |
55.00 |
| Volume |
99,940 |
| Split-adjusted Price |
46.66 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
-1.20 / -2.14%
|
56.20
|
56.20
|
55.00
|
55.00
|
55.76
|
46.66
|
99,940
|
|
|
11/27/2020
|
-0.10 / -0.18%
|
56.60
|
56.60
|
55.80
|
56.20
|
56.16
|
47.68
|
119,410
|
|
|
11/26/2020
|
+0.30 / +0.54%
|
56.20
|
56.80
|
56.00
|
56.30
|
56.42
|
47.76
|
83,240
|
|
|
11/25/2020
|
+1.60 / +2.94%
|
54.40
|
56.00
|
54.40
|
56.00
|
55.21
|
47.51
|
137,930
|
|
|
11/24/2020
|
-0.40 / -0.73%
|
54.80
|
55.00
|
54.30
|
54.40
|
54.59
|
46.15
|
110,510
|
|
|
11/23/2020
|
-0.10 / -0.18%
|
54.90
|
55.00
|
54.70
|
54.80
|
54.77
|
46.49
|
77,450
|
|
|
11/20/2020
|
+0.10 / +0.18%
|
54.80
|
55.00
|
54.60
|
54.90
|
54.82
|
46.57
|
36,670
|
|
|
11/19/2020
|
+0.70 / +1.29%
|
54.30
|
55.50
|
54.30
|
54.80
|
54.78
|
46.49
|
68,790
|
|
|
11/18/2020
|
+1.10 / +2.08%
|
53.00
|
54.40
|
53.00
|
54.10
|
54.00
|
45.90
|
85,170
|
|
|
11/17/2020
|
+0.20 / +0.38%
|
52.80
|
53.40
|
52.70
|
53.00
|
52.99
|
44.96
|
46,550
|
|
|
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
|
|
|
|
|
|