|
|
Closing price on 6/23/2021
|
|
| Open |
52.70 |
| High |
52.70 |
| Low |
52.10 |
| Volume |
97,200 |
| Split-adjusted Price |
44.54 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.20 / -0.38%
|
52.70
|
52.70
|
52.10
|
52.50
|
52.48
|
44.54
|
97,200
|
|
|
6/22/2021
|
+0.60 / +1.15%
|
51.50
|
52.70
|
51.50
|
52.70
|
52.19
|
44.71
|
128,100
|
|
|
6/21/2021
|
+0.80 / +1.56%
|
51.40
|
52.60
|
51.30
|
52.10
|
51.98
|
44.20
|
147,600
|
|
|
6/18/2021
|
+1.70 / +3.43%
|
49.60
|
51.90
|
49.60
|
51.30
|
50.79
|
43.52
|
116,500
|
|
|
6/17/2021
|
+0.35 / +0.71%
|
49.25
|
49.60
|
49.00
|
49.60
|
49.35
|
42.08
|
58,400
|
|
|
6/16/2021
|
+0.65 / +1.34%
|
48.70
|
49.25
|
48.40
|
49.25
|
48.83
|
41.78
|
89,700
|
|
|
6/15/2021
|
-0.10 / -0.21%
|
48.40
|
48.80
|
48.30
|
48.60
|
48.49
|
41.23
|
26,500
|
|
|
6/14/2021
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.30
|
48.70
|
48.66
|
41.31
|
29,900
|
|
|
6/11/2021
|
-0.70 / -1.41%
|
48.55
|
49.50
|
48.10
|
48.80
|
48.73
|
41.40
|
58,100
|
|
|
6/10/2021
|
+0.40 / +0.81%
|
49.00
|
49.80
|
48.10
|
49.50
|
48.84
|
41.99
|
49,200
|
|
|
6/9/2021
|
-1.10 / -2.19%
|
50.20
|
50.20
|
48.50
|
49.10
|
49.29
|
41.65
|
41,100
|
|
|
6/8/2021
|
+2.15 / +4.47%
|
48.10
|
50.70
|
48.10
|
50.20
|
48.10
|
42.59
|
103,000
|
|
|
6/7/2021
|
+0.45 / +0.95%
|
47.60
|
48.05
|
47.60
|
48.05
|
47.89
|
40.76
|
49,800
|
|
|
6/4/2021
|
+0.10 / +0.21%
|
47.70
|
47.80
|
47.00
|
47.60
|
47.59
|
40.38
|
52,300
|
|
|
6/3/2021
|
+1.50 / +3.26%
|
46.30
|
47.70
|
46.20
|
47.50
|
46.53
|
40.30
|
55,900
|
|
|
6/2/2021
|
-0.30 / -0.65%
|
46.40
|
46.40
|
46.00
|
46.00
|
46.13
|
39.02
|
18,600
|
|
|
6/1/2021
|
-0.10 / -0.22%
|
46.10
|
46.40
|
46.00
|
46.30
|
46.20
|
39.28
|
17,100
|
|
|
5/31/2021
|
-0.10 / -0.22%
|
46.50
|
46.50
|
45.60
|
46.40
|
46.30
|
39.36
|
18,400
|
|
|
5/28/2021
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.15
|
46.50
|
46.44
|
39.45
|
18,800
|
|
|
5/27/2021
|
-1.50 / -3.13%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.06
|
39.45
|
29,600
|
|
|
5/26/2021
|
0.00 / 0.00%
|
48.10
|
48.10
|
47.60
|
48.00
|
47.93
|
40.72
|
18,800
|
|
|
5/25/2021
|
+1.00 / +2.13%
|
47.00
|
48.10
|
47.00
|
48.00
|
47.60
|
40.72
|
40,400
|
|
|
5/24/2021
|
+1.40 / +3.07%
|
45.60
|
48.30
|
45.50
|
47.00
|
46.17
|
39.87
|
49,900
|
|
|
5/21/2021
|
+0.60 / +1.33%
|
45.00
|
45.60
|
44.80
|
45.60
|
45.16
|
38.68
|
21,700
|
|
|
5/20/2021
|
-0.85 / -1.85%
|
45.85
|
45.85
|
45.00
|
45.00
|
45.24
|
38.18
|
22,500
|
|
|
5/19/2021
|
-1.00 / -2.13%
|
46.50
|
46.50
|
45.85
|
45.85
|
46.10
|
38.90
|
59,000
|
|
|
5/18/2021
|
-1.15 / -2.40%
|
48.00
|
48.15
|
46.85
|
46.85
|
46.85
|
39.75
|
33,200
|
|
|
5/17/2021
|
-0.20 / -0.41%
|
48.30
|
48.35
|
47.95
|
48.00
|
47.95
|
40.72
|
25,900
|
|
|
5/14/2021
|
-0.10 / -0.21%
|
48.35
|
48.35
|
48.20
|
48.20
|
48.31
|
40.89
|
19,400
|
|
|
5/13/2021
|
-0.60 / -1.23%
|
48.90
|
48.90
|
48.30
|
48.30
|
48.54
|
40.98
|
34,400
|
|
|
|
|
|