|
|
Closing price on 2/4/2021
|
|
| Open |
55.10 |
| High |
55.10 |
| Low |
54.50 |
| Volume |
21,200 |
| Split-adjusted Price |
46.32 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.40 / -0.73%
|
55.10
|
55.10
|
54.50
|
54.60
|
54.68
|
46.32
|
21,200
|
|
|
2/3/2021
|
+0.20 / +0.36%
|
54.80
|
55.50
|
54.70
|
55.00
|
54.87
|
46.66
|
26,100
|
|
|
2/2/2021
|
+0.80 / +1.48%
|
53.30
|
54.80
|
53.00
|
54.80
|
54.27
|
46.49
|
29,300
|
|
|
2/1/2021
|
-0.60 / -1.10%
|
54.50
|
54.80
|
52.20
|
54.00
|
54.25
|
45.81
|
28,000
|
|
|
1/29/2021
|
+1.60 / +3.02%
|
52.00
|
55.10
|
52.00
|
54.60
|
53.91
|
46.32
|
37,700
|
|
|
1/28/2021
|
-3.90 / -6.85%
|
55.20
|
55.20
|
53.00
|
53.00
|
53.18
|
44.96
|
198,700
|
|
|
1/27/2021
|
-0.90 / -1.56%
|
57.80
|
58.40
|
56.80
|
56.90
|
57.43
|
48.27
|
34,100
|
|
|
1/26/2021
|
-2.00 / -3.34%
|
59.80
|
60.30
|
57.50
|
57.80
|
59.22
|
49.03
|
22,800
|
|
|
1/25/2021
|
+0.90 / +1.53%
|
59.00
|
60.10
|
58.50
|
59.80
|
59.48
|
50.73
|
29,300
|
|
|
1/22/2021
|
+0.90 / +1.55%
|
58.00
|
60.50
|
58.00
|
58.90
|
59.33
|
49.97
|
74,000
|
|
|
1/21/2021
|
+0.50 / +0.87%
|
58.30
|
58.40
|
57.50
|
58.00
|
57.95
|
49.20
|
47,100
|
|
|
1/20/2021
|
+0.30 / +0.52%
|
57.20
|
57.50
|
56.00
|
57.50
|
56.78
|
48.78
|
82,000
|
|
|
1/19/2021
|
-2.90 / -4.83%
|
60.10
|
60.30
|
57.00
|
57.20
|
60.10
|
48.53
|
118,400
|
|
|
1/18/2021
|
-1.10 / -1.80%
|
61.10
|
61.10
|
59.70
|
60.10
|
60.10
|
50.99
|
119,400
|
|
|
1/15/2021
|
+0.40 / +0.66%
|
61.00
|
62.30
|
60.60
|
61.20
|
61.52
|
51.92
|
78,400
|
|
|
1/14/2021
|
-0.40 / -0.65%
|
61.00
|
61.00
|
60.10
|
60.80
|
60.77
|
51.58
|
99,500
|
|
|
1/13/2021
|
+3.00 / +5.15%
|
60.00
|
61.80
|
58.70
|
61.20
|
61.20
|
51.92
|
231,600
|
|
|
1/12/2021
|
+0.80 / +1.39%
|
57.40
|
58.50
|
57.30
|
58.20
|
57.70
|
49.37
|
62,800
|
|
|
1/11/2021
|
+0.20 / +0.35%
|
57.60
|
58.00
|
57.20
|
57.40
|
57.40
|
48.70
|
40,300
|
|
|
1/8/2021
|
+0.30 / +0.53%
|
56.80
|
57.80
|
56.80
|
57.20
|
57.21
|
48.53
|
67,400
|
|
|
1/7/2021
|
-0.40 / -0.70%
|
57.00
|
57.40
|
56.90
|
56.90
|
57.06
|
48.27
|
59,600
|
|
|
1/6/2021
|
-1.20 / -2.05%
|
58.50
|
58.80
|
56.00
|
57.30
|
57.46
|
48.61
|
136,800
|
|
|
1/5/2021
|
-0.10 / -0.17%
|
58.60
|
59.10
|
58.30
|
58.50
|
58.60
|
49.63
|
60,200
|
|
|
1/4/2021
|
-0.70 / -1.18%
|
59.20
|
59.70
|
58.60
|
58.60
|
59.06
|
49.71
|
79,700
|
|
|
12/31/2020
|
-0.10 / -0.17%
|
59.40
|
59.50
|
58.70
|
59.30
|
59.19
|
50.31
|
39,930
|
|
|
12/30/2020
|
0.00 / 0.00%
|
59.50
|
59.90
|
59.10
|
59.40
|
59.42
|
50.39
|
44,890
|
|
|
12/29/2020
|
+1.60 / +2.77%
|
57.90
|
60.00
|
57.80
|
59.40
|
59.17
|
50.39
|
138,220
|
|
|
12/28/2020
|
0.00 / 0.00%
|
57.80
|
58.20
|
57.60
|
57.80
|
57.87
|
49.03
|
70,840
|
|
|
12/25/2020
|
+0.30 / +0.52%
|
57.50
|
57.80
|
56.70
|
57.80
|
57.30
|
49.03
|
38,580
|
|
|
12/24/2020
|
-0.10 / -0.17%
|
58.00
|
58.40
|
56.60
|
57.50
|
57.09
|
48.78
|
96,850
|
|
|
|
|
|