|
|
Closing price on 2/17/2025
|
|
| Open |
78.00 |
| High |
79.50 |
| Low |
77.20 |
| Volume |
36,700 |
| Split-adjusted Price |
79.00 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
+1.80 / +2.33%
|
78.00
|
79.50
|
77.20
|
79.00
|
77.72
|
79.00
|
36,700
|
|
|
2/14/2025
|
-1.80 / -2.28%
|
78.80
|
79.00
|
75.10
|
77.20
|
77.30
|
77.20
|
5,000
|
|
|
2/13/2025
|
-1.00 / -1.25%
|
79.10
|
79.80
|
78.00
|
79.00
|
79.09
|
79.00
|
14,000
|
|
|
2/12/2025
|
-2.90 / -3.50%
|
84.00
|
84.00
|
80.00
|
80.00
|
80.69
|
80.00
|
6,100
|
|
|
2/11/2025
|
+1.90 / +2.35%
|
82.90
|
86.60
|
82.10
|
82.90
|
84.05
|
82.90
|
28,000
|
|
|
2/10/2025
|
+1.20 / +1.50%
|
83.00
|
83.10
|
80.10
|
81.00
|
82.18
|
81.00
|
12,400
|
|
|
2/7/2025
|
-0.40 / -0.50%
|
80.00
|
80.20
|
79.10
|
79.80
|
79.56
|
79.80
|
14,500
|
|
|
2/6/2025
|
-0.90 / -1.11%
|
80.30
|
81.10
|
79.70
|
80.20
|
80.57
|
80.20
|
12,200
|
|
|
2/5/2025
|
-1.80 / -2.17%
|
82.50
|
82.50
|
81.10
|
81.10
|
81.39
|
81.10
|
8,800
|
|
|
2/4/2025
|
+1.90 / +2.35%
|
86.60
|
86.60
|
79.00
|
82.90
|
80.75
|
82.90
|
7,400
|
|
|
2/3/2025
|
-2.00 / -2.41%
|
82.00
|
82.00
|
80.00
|
81.00
|
81.20
|
81.00
|
3,800
|
|
|
1/24/2025
|
+0.60 / +0.73%
|
88.10
|
88.10
|
80.10
|
83.00
|
86.58
|
83.00
|
64,700
|
|
|
1/23/2025
|
+5.30 / +6.87%
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
11,800
|
|
|
1/22/2025
|
+5.00 / +6.93%
|
77.10
|
77.10
|
77.10
|
77.10
|
77.10
|
77.10
|
16,300
|
|
|
1/21/2025
|
-1.40 / -1.90%
|
73.00
|
73.00
|
69.50
|
72.10
|
72.20
|
72.10
|
1,300
|
|
|
1/20/2025
|
-0.90 / -1.21%
|
74.40
|
76.90
|
73.50
|
73.50
|
74.11
|
73.50
|
1,300
|
|
|
1/17/2025
|
-3.10 / -4.00%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
1,700
|
|
|
1/16/2025
|
+3.00 / +4.03%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
100
|
|
|
1/15/2025
|
-1.30 / -1.72%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.02
|
74.50
|
4,300
|
|
|
1/14/2025
|
-2.70 / -3.44%
|
75.10
|
75.80
|
75.10
|
75.80
|
75.44
|
75.80
|
1,700
|
|
|
1/13/2025
|
-0.40 / -0.51%
|
78.00
|
78.50
|
78.00
|
78.50
|
78.33
|
78.50
|
700
|
|
|
1/10/2025
|
0.00 / 0.00%
|
77.00
|
78.90
|
77.00
|
78.90
|
77.95
|
78.90
|
200
|
|
|
1/9/2025
|
+2.00 / +2.60%
|
76.90
|
78.90
|
76.80
|
78.90
|
77.01
|
78.90
|
1,800
|
|
|
1/8/2025
|
+4.90 / +6.81%
|
74.20
|
77.00
|
74.20
|
76.90
|
75.92
|
76.90
|
11,700
|
|
|
1/7/2025
|
-0.80 / -1.10%
|
72.80
|
72.80
|
72.00
|
72.00
|
72.31
|
72.00
|
6,500
|
|
|
1/6/2025
|
+0.60 / +0.83%
|
72.00
|
73.00
|
72.00
|
72.80
|
72.45
|
72.80
|
1,100
|
|
|
1/3/2025
|
-1.10 / -1.50%
|
73.30
|
74.50
|
72.20
|
72.20
|
73.43
|
72.20
|
8,300
|
|
|
1/2/2025
|
+4.30 / +6.23%
|
73.30
|
73.50
|
72.80
|
73.30
|
73.16
|
73.30
|
12,700
|
|
|
12/31/2024
|
+1.00 / +1.47%
|
68.00
|
69.00
|
67.50
|
69.00
|
68.70
|
69.00
|
4,600
|
|
|
12/30/2024
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.80
|
68.00
|
68.00
|
68.00
|
8,200
|
|
|
|
|
|