|
|
Closing price on 5/27/2020
|
|
| Open |
53.80 |
| High |
56.00 |
| Low |
53.40 |
| Volume |
273,940 |
| Split-adjusted Price |
43.73 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.40 / +0.75%
|
53.80
|
56.00
|
53.40
|
53.70
|
54.83
|
43.73
|
273,940
|
|
|
5/26/2020
|
+0.30 / +0.57%
|
53.40
|
53.40
|
52.40
|
53.30
|
52.81
|
43.40
|
143,320
|
|
|
5/25/2020
|
+0.60 / +1.15%
|
53.20
|
53.20
|
52.00
|
53.00
|
52.64
|
43.16
|
66,850
|
|
|
5/22/2020
|
-1.30 / -2.42%
|
53.70
|
54.70
|
52.10
|
52.40
|
53.73
|
42.67
|
180,760
|
|
|
5/21/2020
|
+1.80 / +3.47%
|
51.40
|
54.40
|
51.40
|
53.70
|
53.22
|
43.73
|
306,020
|
|
|
5/20/2020
|
+0.40 / +0.78%
|
51.50
|
51.90
|
51.00
|
51.90
|
51.50
|
42.26
|
55,400
|
|
|
5/19/2020
|
-0.20 / -0.39%
|
51.80
|
53.00
|
50.90
|
51.50
|
51.79
|
41.93
|
104,760
|
|
|
5/18/2020
|
+0.10 / +0.19%
|
51.60
|
51.70
|
49.90
|
51.70
|
50.71
|
42.10
|
170,230
|
|
|
5/15/2020
|
-0.90 / -1.71%
|
52.50
|
52.70
|
51.00
|
51.60
|
51.73
|
42.02
|
148,070
|
|
|
5/14/2020
|
-1.00 / -1.87%
|
53.00
|
53.50
|
52.30
|
52.50
|
52.80
|
42.75
|
79,730
|
|
|
5/13/2020
|
+0.90 / +1.71%
|
53.70
|
54.80
|
52.60
|
53.50
|
53.66
|
43.56
|
226,890
|
|
|
5/12/2020
|
+2.80 / +5.62%
|
49.90
|
52.70
|
49.80
|
52.60
|
51.74
|
42.83
|
260,800
|
|
|
5/11/2020
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.70
|
49.80
|
49.90
|
40.55
|
72,870
|
|
|
5/8/2020
|
+0.30 / +0.60%
|
50.00
|
51.50
|
49.60
|
49.90
|
50.49
|
40.63
|
163,590
|
|
|
5/7/2020
|
-0.70 / -1.39%
|
50.30
|
50.30
|
49.50
|
49.60
|
49.79
|
40.39
|
81,020
|
|
|
5/6/2020
|
+0.30 / +0.60%
|
50.00
|
50.90
|
49.90
|
50.30
|
50.17
|
40.96
|
74,410
|
|
|
5/5/2020
|
0.00 / 0.00%
|
49.60
|
50.60
|
49.60
|
50.00
|
50.07
|
40.71
|
44,340
|
|
|
5/4/2020
|
-1.80 / -3.47%
|
51.00
|
51.20
|
49.00
|
50.00
|
50.59
|
40.71
|
54,870
|
|
|
4/29/2020
|
+0.40 / +0.78%
|
51.60
|
52.50
|
51.50
|
51.80
|
52.03
|
42.18
|
108,890
|
|
|
4/28/2020
|
+0.90 / +1.78%
|
50.70
|
52.30
|
50.60
|
51.40
|
51.39
|
41.85
|
191,160
|
|
|
4/27/2020
|
+0.80 / +1.61%
|
49.70
|
50.50
|
48.70
|
50.50
|
49.46
|
41.12
|
147,280
|
|
|
4/24/2020
|
-0.30 / -0.60%
|
49.80
|
49.80
|
48.75
|
49.70
|
49.17
|
40.47
|
87,760
|
|
|
4/23/2020
|
+1.00 / +2.04%
|
50.00
|
50.50
|
48.70
|
50.00
|
49.42
|
40.71
|
118,720
|
|
|
4/22/2020
|
-0.80 / -1.61%
|
47.30
|
49.80
|
47.10
|
49.00
|
48.26
|
39.90
|
178,850
|
|
|
4/21/2020
|
-3.70 / -6.92%
|
52.50
|
52.50
|
49.80
|
49.80
|
50.33
|
40.55
|
407,960
|
|
|
4/20/2020
|
-0.50 / -0.93%
|
54.00
|
55.50
|
53.30
|
53.50
|
54.16
|
43.56
|
199,010
|
|
|
4/17/2020
|
+1.20 / +2.27%
|
54.00
|
56.00
|
52.70
|
54.00
|
54.14
|
43.97
|
347,250
|
|
|
4/16/2020
|
-0.20 / -0.38%
|
52.30
|
54.50
|
51.60
|
52.80
|
52.58
|
42.99
|
250,290
|
|
|
4/15/2020
|
+0.10 / +0.19%
|
54.90
|
55.30
|
52.50
|
53.00
|
53.90
|
43.16
|
168,840
|
|
|
4/14/2020
|
+3.40 / +6.87%
|
50.20
|
52.90
|
50.00
|
52.90
|
52.08
|
43.07
|
481,400
|
|
|
|
|
|