|
Closing price on 2/8/2022
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
31,300 |
| Split-adjusted Price |
11.11 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.10 / +0.74%
|
14.30
|
14.30
|
13.50
|
13.70
|
13.60
|
11.11
|
31,300
|
|
|
2/7/2022
|
+0.50 / +3.85%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.60
|
10.95
|
41,500
|
|
|
1/28/2022
|
+0.50 / +3.88%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.00
|
10.87
|
12,900
|
|
|
1/27/2022
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.20
|
13.10
|
12.90
|
10.62
|
6,300
|
|
|
1/26/2022
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.00
|
10.54
|
25,000
|
|
|
1/25/2022
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.50
|
13.30
|
12.90
|
10.78
|
25,600
|
|
|
1/24/2022
|
-0.60 / -4.38%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.30
|
10.62
|
3,700
|
|
|
1/21/2022
|
+0.20 / +1.48%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.70
|
11.11
|
13,500
|
|
|
1/20/2022
|
+1.00 / +7.69%
|
13.30
|
14.00
|
13.00
|
14.00
|
13.50
|
11.35
|
24,400
|
|
|
1/19/2022
|
+0.10 / +0.76%
|
13.10
|
14.00
|
12.00
|
13.20
|
13.00
|
10.70
|
19,000
|
|
|
1/18/2022
|
-0.80 / -5.80%
|
13.70
|
13.70
|
12.80
|
13.00
|
13.10
|
10.54
|
43,100
|
|
|
1/17/2022
|
-1.80 / -12.00%
|
14.90
|
15.50
|
12.80
|
13.20
|
13.80
|
10.70
|
98,900
|
|
|
1/14/2022
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.30
|
15.20
|
15.00
|
12.33
|
38,500
|
|
|
1/13/2022
|
-1.30 / -8.18%
|
15.60
|
15.60
|
14.60
|
14.60
|
15.10
|
11.84
|
129,900
|
|
|
1/12/2022
|
-0.80 / -4.79%
|
16.40
|
16.50
|
15.50
|
15.90
|
15.90
|
12.89
|
124,800
|
|
|
1/11/2022
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.70
|
13.38
|
51,100
|
|
|
1/10/2022
|
+0.50 / +3.07%
|
16.30
|
17.50
|
16.30
|
16.80
|
17.10
|
13.62
|
247,800
|
|
|
1/7/2022
|
+0.30 / +1.85%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.30
|
13.38
|
72,300
|
|
|
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
|
|
|