|
|
Closing price on 8/12/2020
|
|
| Open |
49.85 |
| High |
49.85 |
| Low |
49.30 |
| Volume |
23,160 |
| Split-adjusted Price |
40.14 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.60 / -1.20%
|
49.85
|
49.85
|
49.30
|
49.30
|
49.44
|
40.14
|
23,160
|
|
|
8/11/2020
|
-0.50 / -0.99%
|
50.40
|
50.40
|
49.50
|
49.90
|
49.92
|
40.63
|
39,340
|
|
|
8/10/2020
|
+0.40 / +0.80%
|
50.00
|
50.60
|
50.00
|
50.40
|
50.16
|
41.04
|
62,500
|
|
|
8/7/2020
|
-0.30 / -0.60%
|
50.60
|
50.90
|
50.00
|
50.00
|
50.28
|
40.71
|
47,690
|
|
|
8/6/2020
|
+1.40 / +2.86%
|
49.00
|
50.60
|
48.90
|
50.30
|
49.48
|
40.96
|
103,780
|
|
|
8/5/2020
|
+0.05 / +0.10%
|
48.85
|
49.30
|
48.50
|
48.90
|
49.05
|
39.82
|
80,180
|
|
|
8/4/2020
|
+0.45 / +0.93%
|
48.40
|
48.90
|
48.20
|
48.85
|
48.59
|
39.78
|
53,160
|
|
|
8/3/2020
|
+1.90 / +4.09%
|
46.95
|
48.40
|
46.50
|
48.40
|
47.46
|
39.41
|
39,360
|
|
|
7/31/2020
|
-0.70 / -1.48%
|
47.00
|
47.15
|
46.30
|
46.50
|
46.59
|
37.86
|
15,520
|
|
|
7/30/2020
|
+1.40 / +3.06%
|
46.00
|
47.55
|
45.80
|
47.20
|
46.82
|
38.43
|
44,170
|
|
|
7/29/2020
|
-2.00 / -4.18%
|
47.80
|
47.80
|
45.00
|
45.80
|
45.54
|
37.29
|
74,360
|
|
|
7/28/2020
|
+1.75 / +3.80%
|
46.10
|
47.80
|
46.10
|
47.80
|
47.05
|
38.92
|
31,370
|
|
|
7/27/2020
|
-3.45 / -6.97%
|
47.30
|
48.50
|
46.05
|
46.05
|
46.92
|
37.50
|
134,100
|
|
|
7/24/2020
|
-1.20 / -2.37%
|
50.60
|
50.90
|
49.10
|
49.50
|
50.15
|
40.31
|
72,900
|
|
|
7/23/2020
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.60
|
50.70
|
50.82
|
41.28
|
13,400
|
|
|
7/22/2020
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.60
|
51.00
|
51.09
|
41.53
|
36,840
|
|
|
7/21/2020
|
+0.40 / +0.79%
|
50.60
|
51.20
|
50.60
|
51.00
|
50.85
|
41.53
|
57,900
|
|
|
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
|
|
|
|
|
|