|
Closing price on 12/20/2021
|
|
| Open |
18.80 |
| High |
19.90 |
| Low |
18.00 |
| Volume |
223,400 |
| Split-adjusted Price |
14.84 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2021
|
+1.00 / +6.10%
|
17.10
|
17.80
|
17.10
|
17.40
|
17.30
|
14.11
|
113,500
|
|
|
11/23/2021
|
+0.60 / +3.64%
|
15.80
|
17.70
|
15.70
|
17.10
|
16.40
|
13.87
|
103,500
|
|
|
11/22/2021
|
-2.50 / -13.59%
|
17.60
|
17.60
|
15.70
|
15.90
|
16.50
|
12.89
|
260,100
|
|
|
11/19/2021
|
-0.60 / -3.30%
|
18.80
|
19.20
|
17.00
|
17.60
|
18.40
|
14.27
|
334,700
|
|
|
11/18/2021
|
-0.10 / -0.53%
|
18.30
|
18.90
|
17.80
|
18.80
|
18.20
|
15.24
|
260,500
|
|
|
11/17/2021
|
-1.30 / -6.57%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.90
|
15.00
|
268,500
|
|
|
11/16/2021
|
+1.00 / +5.32%
|
19.00
|
21.30
|
18.20
|
19.80
|
19.80
|
16.06
|
268,900
|
|
|
11/15/2021
|
+2.40 / +14.04%
|
17.50
|
19.60
|
17.00
|
19.50
|
18.80
|
15.81
|
489,700
|
|
|
11/12/2021
|
-1.00 / -5.38%
|
18.50
|
18.50
|
16.20
|
17.60
|
17.10
|
14.27
|
789,400
|
|
|
11/11/2021
|
+0.50 / +2.87%
|
19.80
|
19.80
|
17.00
|
17.90
|
18.60
|
14.51
|
581,100
|
|
|
11/10/2021
|
+2.20 / +14.47%
|
17.00
|
17.40
|
16.50
|
17.40
|
17.40
|
14.11
|
229,200
|
|
|
11/9/2021
|
+2.00 / +14.93%
|
14.20
|
15.40
|
13.80
|
15.40
|
15.20
|
12.49
|
679,200
|
|
|