|
Closing price on 1/6/2022
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
76,600 |
| Split-adjusted Price |
13.22 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.20
|
13.22
|
76,600
|
|
|
1/5/2022
|
-0.50 / -2.98%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.40
|
13.22
|
100,702
|
|
|
1/4/2022
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
13.62
|
42,700
|
|
|
12/31/2021
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.20
|
16.50
|
16.50
|
13.38
|
65,200
|
|
|
12/30/2021
|
+0.40 / +2.45%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.40
|
13.54
|
57,200
|
|
|
12/29/2021
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.30
|
13.14
|
110,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.50
|
16.50
|
13.38
|
115,000
|
|
|
12/27/2021
|
-0.40 / -2.35%
|
16.70
|
17.00
|
16.30
|
16.60
|
16.50
|
13.46
|
67,400
|
|
|
12/24/2021
|
-0.20 / -1.16%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.00
|
13.79
|
73,100
|
|
|
12/23/2021
|
-0.10 / -0.58%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
13.95
|
163,700
|
|
|
12/22/2021
|
-0.30 / -1.69%
|
17.70
|
18.00
|
16.90
|
17.50
|
17.30
|
14.19
|
168,800
|
|
|
12/21/2021
|
-1.00 / -5.35%
|
18.40
|
18.40
|
17.60
|
17.70
|
17.80
|
14.35
|
32,500
|
|
|
12/20/2021
|
+0.40 / +2.23%
|
18.80
|
19.90
|
18.00
|
18.30
|
18.70
|
14.84
|
223,400
|
|
|
12/17/2021
|
+2.40 / +15.00%
|
16.20
|
18.40
|
16.20
|
18.40
|
17.90
|
14.92
|
465,200
|
|
|
12/16/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.00
|
13.06
|
58,900
|
|
|
12/15/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.00
|
13.14
|
60,200
|
|
|
12/14/2021
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.10
|
16.30
|
16.30
|
13.22
|
53,300
|
|
|
12/13/2021
|
+0.70 / +4.46%
|
15.80
|
16.60
|
15.80
|
16.40
|
16.20
|
13.30
|
63,300
|
|
|
12/10/2021
|
-0.10 / -0.63%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.70
|
12.81
|
49,600
|
|
|
12/9/2021
|
-0.10 / -0.61%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.90
|
13.14
|
48,600
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.00
|
16.00
|
16.30
|
12.97
|
33,500
|
|
|
12/7/2021
|
+0.20 / +1.26%
|
16.00
|
16.40
|
15.60
|
16.10
|
16.00
|
13.06
|
55,400
|
|
|
12/6/2021
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.10
|
15.90
|
15.90
|
12.89
|
164,200
|
|
|
12/3/2021
|
-1.20 / -6.94%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.70
|
13.06
|
107,900
|
|
|
12/2/2021
|
-0.20 / -1.14%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.26
|
14.03
|
75,000
|
|
|
12/1/2021
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.50
|
14.27
|
86,100
|
|
|
11/30/2021
|
+1.20 / +7.32%
|
17.20
|
18.50
|
17.20
|
17.60
|
17.90
|
14.27
|
148,900
|
|
|
11/29/2021
|
-0.40 / -2.33%
|
16.80
|
16.90
|
15.90
|
16.80
|
16.40
|
13.62
|
161,000
|
|
|
11/26/2021
|
-0.20 / -1.16%
|
17.00
|
17.70
|
16.80
|
17.10
|
17.20
|
13.87
|
126,700
|
|
|
11/25/2021
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.10
|
17.30
|
17.30
|
14.03
|
129,900
|
|
|