|
|
Closing price on 3/25/2025
|
|
| Open |
65.00 |
| High |
67.60 |
| Low |
65.00 |
| Volume |
4,500 |
| Split-adjusted Price |
67.60 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
+0.20 / +0.30%
|
65.00
|
67.60
|
65.00
|
67.60
|
65.99
|
67.60
|
4,500
|
|
|
3/24/2025
|
+0.20 / +0.30%
|
64.80
|
67.40
|
64.80
|
67.40
|
66.52
|
67.40
|
500
|
|
|
3/21/2025
|
+0.70 / +1.05%
|
66.80
|
68.40
|
66.70
|
67.20
|
67.01
|
67.20
|
8,600
|
|
|
3/20/2025
|
-0.40 / -0.60%
|
66.90
|
66.90
|
66.20
|
66.50
|
66.58
|
66.50
|
800
|
|
|
3/19/2025
|
+0.20 / +0.30%
|
68.20
|
68.20
|
66.00
|
66.90
|
66.53
|
66.90
|
3,300
|
|
|
3/18/2025
|
+0.70 / +1.06%
|
65.90
|
66.80
|
65.90
|
66.70
|
66.29
|
66.70
|
2,900
|
|
|
3/17/2025
|
-1.00 / -1.49%
|
69.00
|
69.00
|
65.20
|
66.00
|
66.14
|
66.00
|
7,900
|
|
|
3/14/2025
|
-1.00 / -1.47%
|
68.00
|
68.90
|
67.00
|
67.00
|
67.54
|
67.00
|
4,800
|
|
|
3/13/2025
|
-0.90 / -1.31%
|
68.10
|
68.10
|
67.00
|
68.00
|
67.84
|
68.00
|
11,100
|
|
|
3/12/2025
|
-0.10 / -0.14%
|
68.00
|
69.60
|
68.00
|
68.90
|
68.74
|
68.90
|
2,200
|
|
|
3/11/2025
|
-0.10 / -0.14%
|
69.10
|
69.10
|
67.40
|
69.00
|
68.48
|
69.00
|
3,200
|
|
|
3/10/2025
|
0.00 / 0.00%
|
68.80
|
70.10
|
68.30
|
69.10
|
68.77
|
69.10
|
2,500
|
|
|
3/7/2025
|
-1.80 / -2.54%
|
69.00
|
70.80
|
68.20
|
69.10
|
69.09
|
69.10
|
5,600
|
|
|
3/6/2025
|
+3.60 / +5.35%
|
67.90
|
72.00
|
67.50
|
70.90
|
69.37
|
70.90
|
7,000
|
|
|
3/5/2025
|
-1.20 / -1.75%
|
68.50
|
68.60
|
66.50
|
67.30
|
67.49
|
67.30
|
8,400
|
|
|
3/4/2025
|
-0.50 / -0.72%
|
69.50
|
69.50
|
67.50
|
68.50
|
67.95
|
68.50
|
7,900
|
|
|
3/3/2025
|
-2.00 / -2.82%
|
71.00
|
71.60
|
67.00
|
69.00
|
69.24
|
69.00
|
10,900
|
|
|
2/28/2025
|
+0.80 / +1.14%
|
70.10
|
72.00
|
70.10
|
71.00
|
71.45
|
71.00
|
25,300
|
|
|
2/27/2025
|
-2.80 / -3.84%
|
72.60
|
74.40
|
70.00
|
70.20
|
71.44
|
70.20
|
20,700
|
|
|
2/26/2025
|
-4.90 / -6.29%
|
75.20
|
78.00
|
72.60
|
73.00
|
74.31
|
73.00
|
73,100
|
|
|
2/25/2025
|
-2.00 / -2.50%
|
77.60
|
79.80
|
77.00
|
77.90
|
77.45
|
77.90
|
16,800
|
|
|
2/24/2025
|
+0.10 / +0.13%
|
76.60
|
85.00
|
76.60
|
79.90
|
77.45
|
79.90
|
6,800
|
|
|
2/21/2025
|
-1.00 / -1.24%
|
80.80
|
81.00
|
79.00
|
79.80
|
79.95
|
79.80
|
9,300
|
|
|
2/20/2025
|
+3.00 / +3.86%
|
80.00
|
83.20
|
80.00
|
80.80
|
80.63
|
80.80
|
59,000
|
|
|
2/19/2025
|
-1.00 / -1.27%
|
78.80
|
78.80
|
77.40
|
77.80
|
77.84
|
77.80
|
23,100
|
|
|
2/18/2025
|
-0.20 / -0.25%
|
78.00
|
78.90
|
77.70
|
78.80
|
78.07
|
78.80
|
21,000
|
|
|
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
|
|
|
|
|
|