|
|
Closing price on 6/8/2021
|
|
| Open |
48.10 |
| High |
50.70 |
| Low |
48.10 |
| Volume |
103,000 |
| Split-adjusted Price |
42.59 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2021
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.55
|
48.90
|
48.79
|
41.48
|
10,500
|
|
|
5/11/2021
|
-0.50 / -1.01%
|
49.40
|
49.40
|
48.90
|
48.90
|
49.06
|
41.48
|
16,300
|
|
|
5/10/2021
|
-0.10 / -0.20%
|
49.50
|
49.50
|
48.90
|
49.40
|
49.18
|
41.91
|
35,200
|
|
|
5/7/2021
|
+0.30 / +0.61%
|
49.40
|
49.50
|
49.20
|
49.50
|
49.40
|
41.99
|
31,400
|
|
|
5/6/2021
|
+0.20 / +0.41%
|
49.20
|
49.45
|
49.00
|
49.20
|
49.23
|
41.74
|
35,700
|
|
|
5/5/2021
|
+0.50 / +1.03%
|
48.00
|
49.30
|
48.00
|
49.00
|
48.35
|
41.57
|
60,400
|
|
|
5/4/2021
|
-1.10 / -2.22%
|
49.50
|
49.50
|
48.50
|
48.50
|
48.94
|
41.15
|
36,300
|
|
|
4/29/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
49.60
|
49.77
|
42.08
|
16,400
|
|
|
4/28/2021
|
-0.60 / -1.20%
|
50.10
|
50.30
|
49.60
|
49.60
|
50.05
|
42.08
|
16,000
|
|
|
4/27/2021
|
-0.60 / -1.18%
|
50.20
|
50.80
|
50.10
|
50.20
|
50.26
|
42.59
|
7,500
|
|
|
4/26/2021
|
-0.10 / -0.20%
|
50.20
|
51.00
|
50.20
|
50.80
|
50.90
|
43.10
|
39,000
|
|
|
|
|
|