|
|
Closing price on 7/20/2020
|
|
| Open |
51.00 |
| High |
51.40 |
| Low |
50.60 |
| Volume |
47,560 |
| Split-adjusted Price |
41.20 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
-0.40 / -0.78%
|
51.00
|
51.40
|
50.60
|
50.60
|
51.03
|
41.20
|
47,560
|
|
|
7/17/2020
|
0.00 / 0.00%
|
51.10
|
51.10
|
50.80
|
51.00
|
50.96
|
41.53
|
12,500
|
|
|
7/16/2020
|
-0.20 / -0.39%
|
51.20
|
51.80
|
50.60
|
51.00
|
51.05
|
41.53
|
59,160
|
|
|
7/15/2020
|
0.00 / 0.00%
|
51.20
|
51.20
|
50.80
|
51.20
|
50.95
|
41.69
|
34,090
|
|
|
7/14/2020
|
0.00 / 0.00%
|
51.00
|
51.20
|
50.80
|
51.20
|
51.03
|
41.69
|
29,610
|
|
|
7/13/2020
|
-0.20 / -0.39%
|
51.60
|
51.60
|
50.90
|
51.20
|
51.11
|
41.69
|
28,410
|
|
|
7/10/2020
|
0.00 / 0.00%
|
51.40
|
51.50
|
51.00
|
51.40
|
51.27
|
41.85
|
24,890
|
|
|
7/9/2020
|
+0.40 / +0.78%
|
51.00
|
51.50
|
51.00
|
51.40
|
51.12
|
41.85
|
36,480
|
|
|
7/8/2020
|
+0.30 / +0.59%
|
50.60
|
51.10
|
50.60
|
51.00
|
50.85
|
41.53
|
15,850
|
|
|
7/7/2020
|
+0.10 / +0.20%
|
51.20
|
51.20
|
50.60
|
50.70
|
50.80
|
41.28
|
32,700
|
|
|
7/6/2020
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.60
|
50.60
|
50.96
|
41.20
|
18,720
|
|
|
7/3/2020
|
0.00 / 0.00%
|
50.80
|
51.50
|
50.80
|
50.80
|
51.06
|
41.36
|
49,610
|
|
|
7/2/2020
|
+0.30 / +0.59%
|
50.50
|
51.00
|
50.50
|
50.80
|
50.82
|
41.36
|
23,890
|
|
|
7/1/2020
|
+0.80 / +1.61%
|
50.10
|
51.00
|
50.10
|
50.50
|
50.57
|
41.12
|
28,850
|
|
|
6/30/2020
|
-0.30 / -0.60%
|
50.00
|
50.50
|
49.50
|
49.70
|
49.96
|
40.47
|
33,550
|
|
|
6/29/2020
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.65
|
50.00
|
49.98
|
40.71
|
77,610
|
|
|
6/26/2020
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.70
|
51.00
|
50.95
|
41.53
|
48,130
|
|
|
6/25/2020
|
-0.40 / -0.78%
|
51.40
|
51.80
|
51.00
|
51.00
|
51.28
|
41.53
|
45,280
|
|
|
6/24/2020
|
-0.50 / -0.96%
|
52.30
|
52.40
|
51.10
|
51.40
|
51.75
|
41.85
|
69,610
|
|
|
6/23/2020
|
+0.30 / +0.58%
|
51.90
|
53.00
|
51.80
|
51.90
|
52.38
|
42.26
|
34,670
|
|
|
6/22/2020
|
+0.20 / +0.39%
|
51.40
|
52.00
|
51.20
|
51.60
|
51.56
|
42.02
|
97,920
|
|
|
6/19/2020
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.20
|
51.40
|
51.49
|
41.85
|
111,750
|
|
|
6/18/2020
|
-0.40 / -0.77%
|
51.80
|
51.80
|
51.00
|
51.40
|
51.48
|
41.85
|
16,180
|
|
|
6/17/2020
|
+0.70 / +1.37%
|
51.20
|
51.80
|
50.70
|
51.80
|
51.41
|
42.18
|
43,650
|
|
|
6/16/2020
|
+0.80 / +1.59%
|
50.70
|
51.50
|
50.50
|
51.10
|
51.06
|
41.61
|
62,260
|
|
|
6/15/2020
|
-1.50 / -2.90%
|
51.80
|
51.80
|
50.20
|
50.30
|
50.88
|
40.96
|
103,330
|
|
|
6/12/2020
|
-0.20 / -0.38%
|
50.00
|
52.00
|
50.00
|
51.80
|
50.99
|
42.18
|
99,580
|
|
|
6/11/2020
|
-1.50 / -2.80%
|
53.30
|
53.30
|
51.90
|
52.00
|
52.45
|
42.34
|
285,060
|
|
|
6/10/2020
|
-1.20 / -2.19%
|
54.80
|
54.80
|
53.50
|
53.50
|
53.82
|
43.56
|
194,340
|
|
|
6/9/2020
|
-1.20 / -2.15%
|
55.60
|
55.90
|
54.70
|
54.70
|
55.28
|
44.54
|
126,130
|
|
|
|
|
|