|
Closing price on 4/27/2021
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
11.80 |
| Volume |
14,900 |
| Split-adjusted Price |
11.03 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2021
|
-0.10 / -0.73%
|
13.60
|
13.70
|
11.80
|
13.60
|
13.51
|
11.03
|
14,900
|
|
|
4/26/2021
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.72
|
11.19
|
16,300
|
|
|
4/23/2021
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.06
|
11.51
|
6,700
|
|
|
4/22/2021
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.91
|
11.19
|
37,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.17
|
11.43
|
28,300
|
|
|
4/19/2021
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.08
|
11.43
|
2,900
|
|
|
4/16/2021
|
-0.30 / -2.04%
|
14.60
|
14.70
|
14.00
|
14.40
|
14.24
|
11.68
|
47,100
|
|
|
4/15/2021
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.69
|
11.92
|
45,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.86
|
12.08
|
61,900
|
|
|
4/13/2021
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.50
|
14.90
|
14.86
|
12.08
|
51,900
|
|
|
4/12/2021
|
+1.00 / +7.04%
|
14.30
|
15.90
|
14.30
|
15.20
|
15.01
|
12.33
|
81,700
|
|
|
4/9/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.23
|
11.51
|
79,700
|
|
|
4/8/2021
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.40
|
11.76
|
30,900
|
|
|
4/7/2021
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.31
|
11.51
|
61,300
|
|
|
4/6/2021
|
-0.40 / -2.70%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.49
|
11.68
|
48,300
|
|
|
4/5/2021
|
+0.40 / +2.78%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.77
|
12.00
|
29,100
|
|
|
4/2/2021
|
+0.80 / +5.59%
|
14.10
|
15.40
|
14.10
|
15.10
|
14.36
|
12.24
|
67,000
|
|
|
4/1/2021
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.25
|
11.68
|
70,000
|
|
|
3/31/2021
|
-1.00 / -6.67%
|
14.90
|
15.00
|
14.00
|
14.00
|
14.32
|
11.35
|
141,600
|
|
|
3/30/2021
|
-0.70 / -4.43%
|
15.80
|
15.80
|
14.50
|
15.10
|
14.99
|
12.24
|
115,800
|
|
|
3/29/2021
|
+0.40 / +2.60%
|
15.50
|
17.50
|
15.00
|
15.80
|
15.83
|
12.81
|
91,100
|
|
|
3/26/2021
|
+2.00 / +14.81%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.37
|
12.57
|
377,800
|
|
|
3/25/2021
|
+1.80 / +14.29%
|
12.70
|
14.40
|
12.30
|
14.40
|
13.48
|
11.68
|
365,500
|
|
|
3/24/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.55
|
10.22
|
30,000
|
|
|
3/23/2021
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.55
|
10.30
|
61,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.82
|
10.30
|
18,681
|
|
|
3/19/2021
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.68
|
10.46
|
24,400
|
|
|
3/18/2021
|
-0.40 / -3.05%
|
12.90
|
13.10
|
12.60
|
12.70
|
12.77
|
10.30
|
39,705
|
|
|
3/17/2021
|
+0.10 / +0.78%
|
13.40
|
13.50
|
12.90
|
13.00
|
13.12
|
10.54
|
38,200
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.85
|
10.54
|
45,714
|
|
|