|
Closing price on 2/26/2021
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
59,300 |
| Split-adjusted Price |
9.16 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
+0.20 / +1.80%
|
11.10
|
11.30
|
10.90
|
11.30
|
10.99
|
9.16
|
59,300
|
|
|
2/25/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.12
|
8.92
|
8,400
|
|
|
2/24/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.16
|
9.08
|
16,000
|
|
|
2/23/2021
|
+0.30 / +2.73%
|
11.10
|
11.60
|
11.10
|
11.30
|
11.16
|
9.16
|
8,400
|
|
|
2/22/2021
|
+0.20 / +1.80%
|
11.00
|
11.50
|
10.90
|
11.30
|
10.97
|
9.16
|
181,200
|
|
|
2/19/2021
|
+0.30 / +2.73%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.14
|
9.16
|
1,500
|
|
|
2/18/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.92
|
500
|
|
|
2/17/2021
|
+0.40 / +3.64%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.07
|
9.24
|
39,100
|
|
|
2/9/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.01
|
8.92
|
10,100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.01
|
8.92
|
27,800
|
|
|
2/5/2021
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.04
|
9.16
|
13,500
|
|
|
2/4/2021
|
-0.10 / -0.90%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.03
|
8.92
|
22,300
|
|
|
2/3/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
9.08
|
9,300
|
|
|
2/2/2021
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
8.92
|
6,300
|
|
|
2/1/2021
|
-0.20 / -1.82%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.89
|
8.76
|
48,300
|
|
|
1/29/2021
|
+1.50 / +14.29%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.02
|
9.73
|
6,600
|
|
|
1/28/2021
|
-1.70 / -14.41%
|
11.30
|
11.80
|
10.10
|
10.10
|
10.53
|
8.19
|
47,900
|
|
|
1/27/2021
|
-0.50 / -4.17%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.76
|
9.33
|
17,000
|
|
|
1/26/2021
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.80
|
11.90
|
11.96
|
9.65
|
21,300
|
|
|
1/25/2021
|
+0.80 / +6.78%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.01
|
10.22
|
65,100
|
|
|
1/22/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.79
|
9.73
|
17,800
|
|
|
1/21/2021
|
+0.60 / +5.13%
|
11.80
|
12.40
|
11.70
|
12.30
|
12.00
|
9.97
|
27,700
|
|
|
1/20/2021
|
-0.50 / -4.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.65
|
9.73
|
12,700
|
|
|
1/19/2021
|
-0.90 / -6.98%
|
13.00
|
13.00
|
11.90
|
12.00
|
12.46
|
9.73
|
31,600
|
|
|
1/18/2021
|
+0.60 / +4.84%
|
12.50
|
13.50
|
12.50
|
13.00
|
12.93
|
10.54
|
75,400
|
|
|
1/15/2021
|
+0.40 / +3.20%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.43
|
10.46
|
86,800
|
|
|
1/14/2021
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.51
|
10.22
|
6,000
|
|
|
1/13/2021
|
+1.40 / +12.07%
|
12.10
|
13.30
|
12.00
|
13.00
|
12.70
|
10.54
|
163,100
|
|
|
1/12/2021
|
+0.60 / +5.26%
|
11.30
|
12.00
|
11.20
|
12.00
|
11.62
|
9.73
|
122,300
|
|
|
1/11/2021
|
-0.20 / -1.71%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.44
|
9.33
|
14,800
|
|
|