|
Closing price on 5/18/2021
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
4,600 |
| Split-adjusted Price |
9.89 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.22
|
9.89
|
4,600
|
|
|
5/17/2021
|
+0.30 / +2.40%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.27
|
10.38
|
4,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.47
|
9.97
|
8,100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.20
|
12.20
|
12.28
|
9.89
|
15,300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.22
|
10.22
|
11,800
|
|
|
5/11/2021
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.60
|
10.30
|
43,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
10.38
|
6,900
|
|
|
5/7/2021
|
-0.40 / -3.03%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.83
|
10.38
|
17,200
|
|
|
5/6/2021
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.18
|
10.70
|
3,300
|
|
|
5/5/2021
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.39
|
10.78
|
18,300
|
|
|
5/4/2021
|
-0.20 / -1.47%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.43
|
10.87
|
31,100
|
|
|
4/29/2021
|
+0.10 / +0.74%
|
15.30
|
15.30
|
13.60
|
13.60
|
13.62
|
11.03
|
33,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.95
|
9,000
|
|
|
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
|
|
|