|
|
Closing price on 9/1/2020
|
|
| Open |
52.80 |
| High |
53.40 |
| Low |
52.60 |
| Volume |
143,490 |
| Split-adjusted Price |
42.91 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.20 / -0.38%
|
52.80
|
53.40
|
52.60
|
52.70
|
52.89
|
42.91
|
143,490
|
|
|
8/31/2020
|
-1.00 / -1.86%
|
53.90
|
54.00
|
52.90
|
52.90
|
53.17
|
43.07
|
295,060
|
|
|
8/28/2020
|
-0.90 / -1.64%
|
54.80
|
55.60
|
53.80
|
53.90
|
54.55
|
43.89
|
279,390
|
|
|
8/27/2020
|
+1.30 / +2.43%
|
53.50
|
55.00
|
53.20
|
54.80
|
54.18
|
44.62
|
195,780
|
|
|
8/26/2020
|
-0.40 / -0.74%
|
53.90
|
54.00
|
53.20
|
53.50
|
53.75
|
43.56
|
119,400
|
|
|
8/25/2020
|
+0.70 / +1.32%
|
53.20
|
54.00
|
52.60
|
53.90
|
53.47
|
43.89
|
193,160
|
|
|
8/24/2020
|
+0.90 / +1.72%
|
53.20
|
53.90
|
52.50
|
53.20
|
53.43
|
43.32
|
230,170
|
|
|
8/21/2020
|
+0.90 / +1.75%
|
51.40
|
53.00
|
50.90
|
52.30
|
51.93
|
42.59
|
197,880
|
|
|
8/20/2020
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.00
|
51.40
|
51.38
|
41.85
|
78,890
|
|
|
8/19/2020
|
-0.50 / -0.95%
|
52.40
|
52.40
|
51.60
|
51.90
|
51.87
|
42.26
|
140,810
|
|
|
8/18/2020
|
+1.40 / +2.75%
|
51.50
|
53.40
|
51.00
|
52.40
|
52.23
|
42.67
|
354,540
|
|
|
8/17/2020
|
+1.00 / +2.00%
|
50.30
|
51.40
|
49.40
|
51.00
|
50.32
|
41.53
|
58,570
|
|
|
8/14/2020
|
+0.55 / +1.11%
|
49.45
|
51.20
|
49.45
|
50.00
|
50.67
|
40.71
|
80,180
|
|
|
8/13/2020
|
+0.15 / +0.30%
|
49.25
|
49.90
|
49.25
|
49.45
|
49.55
|
40.26
|
49,670
|
|
|
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
|
|
|
|
|
|