Closing price on 1/22/2024
|
|
Open |
8.40 |
High |
8.50 |
Low |
8.20 |
Volume |
18,900 |
Split-adjusted Price |
7.33 |
|
|
XMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
7.33
|
18,900
|
|
1/19/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.33
|
28,500
|
|
1/18/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.41
|
30,300
|
|
1/17/2024
|
+0.40 / +4.88%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.60
|
7.50
|
56,100
|
|
1/16/2024
|
+0.30 / +3.80%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
7.15
|
38,800
|
|
1/15/2024
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
6.89
|
7,000
|
|
1/12/2024
|
-0.10 / -1.25%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.91
|
6.89
|
7,300
|
|
1/11/2024
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
6.89
|
4,000
|
|
1/10/2024
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.06
|
9,100
|
|
1/9/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.20
|
7.06
|
15,100
|
|
1/8/2024
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.06
|
11,200
|
|
1/5/2024
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
100
|
|
1/4/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.89
|
17,900
|
|
1/3/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.98
|
6,400
|
|
1/2/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
6.98
|
2,100
|
|
12/29/2023
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
7.06
|
4,000
|
|
12/28/2023
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
6.98
|
11,000
|
|
12/27/2023
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.89
|
500
|
|
12/26/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.80
|
6.72
|
29,700
|
|
12/25/2023
|
-0.10 / -1.25%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.70
|
6.89
|
32,300
|
|
12/22/2023
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
8.00
|
6.89
|
1,800
|
|
12/21/2023
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
500
|
|
12/20/2023
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.06
|
100
|
|
12/19/2023
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
6.80
|
1,200
|
|
12/18/2023
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.89
|
10,100
|
|
12/15/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.98
|
11,900
|
|
12/14/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.06
|
0
|
|
12/13/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
7.06
|
700
|
|
12/12/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.06
|
2,600
|
|
12/11/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
14,600
|
|
|