|
Closing price on 3/16/2021
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
45,714 |
| Split-adjusted Price |
10.54 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.85
|
10.54
|
45,714
|
|
|
3/15/2021
|
+0.80 / +6.61%
|
12.30
|
13.30
|
12.30
|
12.90
|
12.98
|
10.46
|
112,100
|
|
|
3/12/2021
|
-0.20 / -1.61%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.14
|
9.89
|
41,800
|
|
|
3/11/2021
|
+0.10 / +0.81%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.43
|
10.06
|
38,600
|
|
|
3/10/2021
|
-0.40 / -3.17%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.28
|
9.89
|
43,200
|
|
|
3/9/2021
|
+0.20 / +1.60%
|
12.60
|
12.90
|
12.40
|
12.70
|
12.63
|
10.30
|
67,000
|
|
|
3/8/2021
|
+0.70 / +5.79%
|
12.20
|
13.00
|
12.10
|
12.80
|
12.48
|
10.38
|
95,300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.09
|
9.89
|
22,100
|
|
|
3/4/2021
|
+0.60 / +5.13%
|
12.00
|
12.50
|
11.60
|
12.30
|
12.17
|
9.97
|
104,700
|
|
|
3/3/2021
|
+0.80 / +7.14%
|
11.20
|
12.10
|
11.20
|
12.00
|
11.70
|
9.73
|
96,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.23
|
9.16
|
8,800
|
|
|
3/1/2021
|
+0.20 / +1.82%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.29
|
9.08
|
20,000
|
|
|
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
|
|
|