|
|
Closing price on 5/5/2020
|
|
| Open |
49.60 |
| High |
50.60 |
| Low |
49.60 |
| Volume |
44,340 |
| Split-adjusted Price |
40.71 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
-3.20 / -6.07%
|
50.20
|
51.50
|
49.30
|
49.50
|
50.26
|
40.31
|
677,100
|
|
|
4/10/2020
|
+2.95 / +5.93%
|
53.20
|
53.20
|
51.80
|
52.70
|
52.91
|
42.91
|
204,120
|
|
|
4/9/2020
|
+3.25 / +6.99%
|
49.75
|
49.75
|
49.75
|
49.75
|
49.75
|
40.51
|
21,090
|
|
|
4/8/2020
|
+3.00 / +6.90%
|
43.50
|
46.50
|
43.50
|
46.50
|
45.62
|
37.86
|
859,220
|
|
|
4/7/2020
|
+0.50 / +1.16%
|
43.80
|
43.80
|
43.00
|
43.50
|
43.41
|
35.42
|
81,430
|
|
|
4/6/2020
|
-0.60 / -1.38%
|
43.70
|
43.70
|
42.80
|
43.00
|
43.13
|
35.01
|
121,920
|
|
|
4/3/2020
|
-0.35 / -0.80%
|
43.95
|
44.20
|
43.60
|
43.60
|
43.99
|
35.50
|
12,320
|
|
|
4/1/2020
|
+1.85 / +4.39%
|
44.70
|
44.70
|
42.00
|
43.95
|
43.48
|
35.79
|
230
|
|
|
3/31/2020
|
-2.90 / -6.44%
|
45.00
|
45.00
|
42.10
|
42.10
|
43.83
|
34.28
|
3,240
|
|
|
3/30/2020
|
-1.00 / -2.17%
|
43.50
|
45.00
|
43.00
|
45.00
|
44.09
|
36.64
|
1,860
|
|
|
3/27/2020
|
-0.50 / -1.08%
|
46.50
|
46.90
|
45.00
|
46.00
|
45.16
|
37.46
|
310
|
|
|
3/26/2020
|
-0.50 / -1.06%
|
47.70
|
47.70
|
46.20
|
46.50
|
47.51
|
37.86
|
3,010
|
|
|
3/25/2020
|
-1.50 / -3.09%
|
48.50
|
48.50
|
46.00
|
47.00
|
46.53
|
38.27
|
13,260
|
|
|
3/24/2020
|
-0.10 / -0.21%
|
48.60
|
48.60
|
47.10
|
48.50
|
48.48
|
39.49
|
3,630
|
|
|
3/23/2020
|
-1.30 / -2.61%
|
49.90
|
50.00
|
48.60
|
48.60
|
49.01
|
39.57
|
2,020
|
|
|
3/20/2020
|
0.00 / 0.00%
|
49.90
|
49.90
|
47.60
|
49.90
|
49.33
|
40.63
|
1,440
|
|
|
|
|
|