|
Closing price on 6/10/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
7,600 |
| Split-adjusted Price |
9.41 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
9.41
|
7,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.70
|
9.65
|
26,400
|
|
|
6/8/2021
|
+0.30 / +2.54%
|
11.80
|
12.40
|
11.80
|
12.10
|
11.90
|
9.81
|
2,400
|
|
|
6/7/2021
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.82
|
9.41
|
42,300
|
|
|
6/4/2021
|
-0.30 / -2.46%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.00
|
9.65
|
15,100
|
|
|
6/3/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
11.90
|
12.20
|
9.65
|
23,400
|
|
|
6/2/2021
|
+0.30 / +2.52%
|
12.20
|
12.20
|
11.50
|
12.20
|
11.90
|
9.89
|
8,300
|
|
|
6/1/2021
|
+0.70 / +5.93%
|
11.50
|
12.50
|
11.00
|
12.50
|
11.90
|
10.14
|
44,400
|
|
|
5/31/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.80
|
9.49
|
22,400
|
|
|
5/28/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.80
|
9.73
|
8,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
9.65
|
12,300
|
|
|
5/26/2021
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
9.57
|
24,900
|
|
|
5/25/2021
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
12.00
|
9.65
|
21,800
|
|
|
5/24/2021
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.00
|
9.65
|
18,900
|
|
|
5/21/2021
|
-0.10 / -0.82%
|
11.80
|
12.30
|
11.70
|
12.10
|
11.80
|
9.81
|
43,300
|
|
|
5/20/2021
|
+0.20 / +1.64%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.20
|
10.06
|
356,600
|
|
|
5/19/2021
|
-0.90 / -7.38%
|
13.00
|
13.00
|
11.20
|
11.30
|
12.17
|
9.16
|
13,465
|
|
|
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
|
|
|