|
Closing price on 3/24/2022
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
31,700 |
| Split-adjusted Price |
13.43 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
13.43
|
31,700
|
|
|
3/23/2022
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.40
|
13.52
|
39,800
|
|
|
3/22/2022
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.70
|
13.43
|
203,700
|
|
|
3/21/2022
|
-0.40 / -2.41%
|
16.40
|
16.50
|
15.80
|
16.20
|
16.20
|
14.13
|
44,700
|
|
|
3/18/2022
|
-0.30 / -1.82%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.60
|
14.13
|
61,500
|
|
|
3/17/2022
|
+1.30 / +8.50%
|
15.50
|
17.00
|
15.40
|
16.60
|
16.50
|
14.48
|
320,600
|
|
|
3/16/2022
|
-0.30 / -1.94%
|
15.50
|
15.90
|
15.00
|
15.20
|
15.30
|
13.26
|
65,900
|
|
|
3/15/2022
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.50
|
13.60
|
32,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.90
|
13.87
|
87,300
|
|
|
3/11/2022
|
+0.30 / +1.84%
|
16.30
|
17.60
|
16.10
|
16.60
|
17.10
|
13.46
|
246,900
|
|
|
3/10/2022
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.30
|
13.14
|
42,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.90
|
16.30
|
16.10
|
13.22
|
25,200
|
|
|
3/8/2022
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.30
|
13.06
|
45,900
|
|
|
3/7/2022
|
+0.30 / +1.85%
|
16.40
|
17.00
|
16.20
|
16.50
|
16.60
|
13.38
|
81,500
|
|
|
3/4/2022
|
+0.80 / +5.26%
|
16.00
|
16.50
|
15.60
|
16.00
|
16.20
|
12.97
|
36,700
|
|
|
3/3/2022
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.20
|
12.57
|
21,500
|
|
|
3/2/2022
|
+0.30 / +1.92%
|
15.40
|
16.00
|
14.80
|
15.90
|
15.10
|
12.89
|
78,300
|
|
|
3/1/2022
|
+0.30 / +1.92%
|
15.20
|
16.20
|
15.20
|
15.90
|
15.60
|
12.89
|
14,100
|
|
|
2/28/2022
|
-0.50 / -3.07%
|
16.50
|
16.50
|
15.60
|
15.80
|
15.60
|
12.81
|
19,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.30
|
13.38
|
5,200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.20
|
16.60
|
16.50
|
13.46
|
82,500
|
|
|
2/23/2022
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.40
|
16.60
|
16.60
|
13.46
|
70,400
|
|
|
2/22/2022
|
-0.80 / -4.60%
|
17.60
|
17.60
|
16.50
|
16.60
|
16.90
|
13.46
|
66,700
|
|
|
2/21/2022
|
+1.00 / +6.10%
|
18.00
|
18.80
|
16.70
|
17.40
|
17.40
|
14.11
|
310,900
|
|
|
2/18/2022
|
+2.10 / +14.58%
|
14.60
|
16.50
|
14.60
|
16.50
|
16.40
|
13.38
|
230,600
|
|
|
2/17/2022
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.40
|
11.84
|
12,700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.40
|
11.76
|
38,600
|
|
|
2/15/2022
|
+0.50 / +3.55%
|
13.90
|
15.30
|
13.90
|
14.60
|
14.50
|
11.84
|
800
|
|
|
2/14/2022
|
-0.20 / -1.40%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.10
|
11.43
|
67,800
|
|
|
2/11/2022
|
-0.30 / -2.08%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.30
|
11.43
|
10,000
|
|
|