|
|
Closing price on 8/16/2021
|
|
| Open |
50.00 |
| High |
51.80 |
| Low |
50.00 |
| Volume |
71,500 |
| Split-adjusted Price |
43.69 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+1.50 / +3.00%
|
50.00
|
51.80
|
50.00
|
51.50
|
51.14
|
43.69
|
71,500
|
|
|
8/13/2021
|
+1.00 / +2.04%
|
49.00
|
50.00
|
48.80
|
50.00
|
49.31
|
42.42
|
36,100
|
|
|
8/12/2021
|
+0.30 / +0.62%
|
48.70
|
49.00
|
48.60
|
49.00
|
48.71
|
41.57
|
18,600
|
|
|
8/11/2021
|
-0.30 / -0.61%
|
48.60
|
49.20
|
48.20
|
48.70
|
48.69
|
41.31
|
13,000
|
|
|
8/10/2021
|
-0.45 / -0.91%
|
49.40
|
49.40
|
48.80
|
49.00
|
48.93
|
41.57
|
16,900
|
|
|
8/9/2021
|
+1.30 / +2.70%
|
48.20
|
49.45
|
48.15
|
49.45
|
48.36
|
41.95
|
27,500
|
|
|
8/6/2021
|
+0.10 / +0.21%
|
48.20
|
48.35
|
48.05
|
48.15
|
48.18
|
40.85
|
25,800
|
|
|
8/5/2021
|
-0.35 / -0.72%
|
48.40
|
48.40
|
48.00
|
48.05
|
48.16
|
40.76
|
21,700
|
|
|
8/4/2021
|
-0.40 / -0.82%
|
48.80
|
48.80
|
48.10
|
48.40
|
48.30
|
41.06
|
10,600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
50.10
|
50.10
|
48.50
|
48.80
|
48.98
|
41.40
|
8,800
|
|
|
8/2/2021
|
+0.35 / +0.72%
|
48.40
|
48.85
|
48.00
|
48.80
|
48.60
|
41.40
|
41,300
|
|
|
7/30/2021
|
+0.35 / +0.73%
|
48.10
|
48.45
|
48.10
|
48.45
|
48.34
|
41.10
|
19,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
48.10
|
48.30
|
48.00
|
48.10
|
48.17
|
40.81
|
20,800
|
|
|
7/28/2021
|
-0.30 / -0.62%
|
48.25
|
48.25
|
48.00
|
48.10
|
48.07
|
40.81
|
11,400
|
|
|
7/27/2021
|
+0.15 / +0.31%
|
48.25
|
48.40
|
47.85
|
48.40
|
48.21
|
41.06
|
31,200
|
|
|
7/26/2021
|
+0.15 / +0.31%
|
48.10
|
48.25
|
47.80
|
48.25
|
48.07
|
40.93
|
22,300
|
|
|
7/23/2021
|
-0.30 / -0.62%
|
48.35
|
48.50
|
47.90
|
48.10
|
48.16
|
40.81
|
43,400
|
|
|
7/22/2021
|
-0.70 / -1.43%
|
48.50
|
49.00
|
47.80
|
48.40
|
48.21
|
41.06
|
37,500
|
|
|
7/21/2021
|
+0.60 / +1.24%
|
48.70
|
49.35
|
48.70
|
49.10
|
48.90
|
41.65
|
7,300
|
|
|
7/20/2021
|
-1.70 / -3.39%
|
50.00
|
50.10
|
48.10
|
48.50
|
49.24
|
41.15
|
31,400
|
|
|
7/19/2021
|
+2.90 / +6.13%
|
47.00
|
50.60
|
47.00
|
50.20
|
48.51
|
42.59
|
120,000
|
|
|
7/16/2021
|
+0.35 / +0.75%
|
46.95
|
47.90
|
46.95
|
47.30
|
47.12
|
40.13
|
17,000
|
|
|
7/15/2021
|
+0.75 / +1.62%
|
46.20
|
46.95
|
46.20
|
46.95
|
46.78
|
39.83
|
23,000
|
|
|
7/14/2021
|
-0.20 / -0.43%
|
46.00
|
46.70
|
46.00
|
46.20
|
46.19
|
39.19
|
21,000
|
|
|
7/13/2021
|
+0.15 / +0.32%
|
45.80
|
46.70
|
45.80
|
46.40
|
46.47
|
39.36
|
16,700
|
|
|
7/12/2021
|
-1.35 / -2.84%
|
47.20
|
47.50
|
46.20
|
46.25
|
47.50
|
39.24
|
21,000
|
|
|
7/9/2021
|
-0.60 / -1.24%
|
48.20
|
48.20
|
47.60
|
47.60
|
47.94
|
40.38
|
13,600
|
|
|
7/8/2021
|
0.00 / 0.00%
|
48.20
|
48.40
|
48.20
|
48.20
|
48.23
|
40.89
|
37,600
|
|
|
7/7/2021
|
-0.80 / -1.63%
|
49.00
|
49.00
|
47.10
|
48.20
|
48.21
|
40.89
|
26,600
|
|
|
7/6/2021
|
-1.80 / -3.54%
|
49.80
|
50.60
|
49.00
|
49.00
|
49.92
|
41.57
|
69,500
|
|
|
|
|
|