|
|
Closing price on 9/15/2020
|
|
| Open |
57.80 |
| High |
58.00 |
| Low |
57.00 |
| Volume |
219,260 |
| Split-adjusted Price |
46.66 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
-0.50 / -0.87%
|
57.80
|
58.00
|
57.00
|
57.30
|
57.55
|
46.66
|
219,260
|
|
|
9/14/2020
|
+0.30 / +0.52%
|
57.60
|
58.30
|
56.90
|
57.80
|
57.63
|
47.06
|
225,130
|
|
|
9/11/2020
|
+0.40 / +0.70%
|
57.00
|
57.80
|
56.90
|
57.50
|
57.24
|
46.82
|
135,940
|
|
|
9/10/2020
|
-0.50 / -0.87%
|
57.90
|
58.30
|
57.10
|
57.10
|
57.58
|
46.49
|
151,950
|
|
|
9/9/2020
|
+0.80 / +1.41%
|
56.00
|
57.70
|
55.10
|
57.60
|
57.11
|
46.90
|
246,400
|
|
|
9/8/2020
|
+2.40 / +4.41%
|
54.40
|
56.80
|
54.30
|
56.80
|
55.61
|
46.25
|
420,240
|
|
|
9/7/2020
|
+0.50 / +0.93%
|
53.90
|
55.80
|
53.90
|
54.40
|
54.99
|
44.30
|
283,240
|
|
|
9/4/2020
|
+1.00 / +1.89%
|
52.50
|
54.20
|
52.30
|
53.90
|
53.31
|
43.89
|
320,420
|
|
|
9/3/2020
|
+0.20 / +0.38%
|
53.00
|
53.20
|
52.60
|
52.90
|
52.91
|
43.07
|
105,110
|
|
|
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
|
|
|
|
|
|