|
|
Closing price on 3/17/2020
|
|
| Open |
48.10 |
| High |
50.00 |
| Low |
48.10 |
| Volume |
1,420 |
| Split-adjusted Price |
39.98 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
-1.90 / -3.73%
|
48.10
|
50.00
|
48.10
|
49.10
|
49.30
|
39.98
|
1,420
|
|
|
3/16/2020
|
-0.70 / -1.35%
|
50.00
|
51.70
|
50.00
|
51.00
|
50.66
|
41.53
|
2,270
|
|
|
3/13/2020
|
-3.80 / -6.85%
|
52.50
|
52.50
|
51.70
|
51.70
|
51.92
|
42.10
|
15,910
|
|
|
3/12/2020
|
-3.10 / -5.29%
|
57.50
|
57.50
|
55.50
|
55.50
|
56.64
|
45.19
|
1,430
|
|
|
3/11/2020
|
-1.20 / -2.01%
|
59.80
|
59.80
|
58.60
|
58.60
|
59.11
|
47.72
|
4,280
|
|
|
3/10/2020
|
-0.30 / -0.50%
|
59.80
|
59.80
|
57.00
|
59.80
|
59.21
|
48.69
|
6,620
|
|
|
3/9/2020
|
-1.40 / -2.28%
|
61.30
|
61.30
|
57.20
|
60.10
|
58.55
|
48.94
|
12,930
|
|
|
3/6/2020
|
-0.40 / -0.65%
|
61.90
|
61.90
|
61.00
|
61.50
|
61.82
|
50.08
|
1,100
|
|
|
3/5/2020
|
+1.30 / +2.15%
|
61.00
|
61.90
|
60.00
|
61.90
|
60.33
|
50.40
|
4,790
|
|
|
3/4/2020
|
-2.20 / -3.50%
|
62.00
|
62.00
|
59.90
|
60.60
|
60.34
|
49.34
|
4,740
|
|
|
3/3/2020
|
-0.10 / -0.16%
|
63.50
|
63.50
|
61.10
|
62.80
|
63.25
|
51.14
|
4,190
|
|
|
3/2/2020
|
+1.40 / +2.28%
|
61.50
|
62.90
|
60.00
|
62.90
|
61.46
|
51.22
|
960
|
|
|
2/28/2020
|
-1.50 / -2.38%
|
63.00
|
63.00
|
60.10
|
61.50
|
60.28
|
50.08
|
2,140
|
|
|
2/27/2020
|
-0.40 / -0.63%
|
62.80
|
63.30
|
62.80
|
63.00
|
63.03
|
51.30
|
3,300
|
|
|
2/26/2020
|
0.00 / 0.00%
|
65.40
|
65.40
|
61.50
|
63.40
|
63.38
|
51.62
|
710
|
|
|
2/25/2020
|
-0.40 / -0.63%
|
63.80
|
63.80
|
60.50
|
63.40
|
61.13
|
51.62
|
5,480
|
|
|
2/24/2020
|
-1.20 / -1.85%
|
65.00
|
65.00
|
61.00
|
63.80
|
61.53
|
51.95
|
11,800
|
|
|
2/21/2020
|
0.00 / 0.00%
|
65.10
|
65.10
|
64.60
|
65.00
|
64.95
|
52.93
|
730
|
|
|
2/20/2020
|
-1.60 / -2.40%
|
65.00
|
65.00
|
64.10
|
65.00
|
64.77
|
52.93
|
2,980
|
|
|
2/19/2020
|
0.00 / 0.00%
|
66.60
|
66.60
|
64.00
|
66.60
|
65.19
|
54.23
|
3,390
|
|
|
2/18/2020
|
+0.60 / +0.91%
|
66.00
|
66.60
|
65.00
|
66.60
|
65.22
|
54.23
|
2,530
|
|
|
2/17/2020
|
0.00 / 0.00%
|
63.50
|
66.00
|
63.50
|
66.00
|
64.95
|
53.74
|
3,880
|
|
|
2/14/2020
|
0.00 / 0.00%
|
65.90
|
66.00
|
65.00
|
66.00
|
65.56
|
53.74
|
1,510
|
|
|
2/13/2020
|
-1.40 / -2.08%
|
67.00
|
67.00
|
65.00
|
66.00
|
65.98
|
53.74
|
4,380
|
|
|
2/12/2020
|
-0.10 / -0.15%
|
66.50
|
67.50
|
66.10
|
67.40
|
66.76
|
54.88
|
3,640
|
|
|
2/11/2020
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.60
|
67.50
|
66.18
|
54.96
|
4,790
|
|
|
2/10/2020
|
+1.50 / +2.27%
|
66.00
|
69.00
|
66.00
|
67.50
|
67.88
|
54.96
|
5,480
|
|
|
2/7/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
64.10
|
66.00
|
64.96
|
53.74
|
13,300
|
|
|
2/6/2020
|
-2.00 / -2.94%
|
66.60
|
67.00
|
65.00
|
66.00
|
66.31
|
53.74
|
11,190
|
|
|
2/5/2020
|
-3.50 / -4.90%
|
67.00
|
69.90
|
67.00
|
68.00
|
67.40
|
55.37
|
19,450
|
|
|
|
|
|