|
Closing price on 7/1/2019
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
17,200 |
| Split-adjusted Price |
8.77 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
-2.10 / -14.89%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
8.77
|
17,200
|
|
|
6/28/2019
|
-2.00 / -13.33%
|
16.00
|
16.00
|
11.50
|
13.00
|
14.12
|
9.50
|
27,000
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.00
|
6.90
|
5.70
|
6.90
|
6.39
|
5.04
|
24,700
|
|
|
11/8/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
5.60
|
6.30
|
6.18
|
4.61
|
18,800
|
|
|
11/7/2013
|
-0.60 / -8.82%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.31
|
4.53
|
15,600
|
|
|
11/6/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
4.97
|
8,000
|
|
|
11/5/2013
|
-0.10 / -1.43%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.35
|
5.04
|
4,000
|
|
|
11/4/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
5.12
|
5,000
|
|
|
11/1/2013
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.47
|
4.83
|
13,700
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
3,100
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
10/28/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
4.53
|
13,000
|
|
|
10/25/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
5,800
|
|
|
10/24/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
4.39
|
2,600
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.46
|
9,900
|
|
|
10/22/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
16,100
|
|
|
10/21/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
28,500
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
4.46
|
18,300
|
|
|
10/17/2013
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.08
|
4.46
|
25,700
|
|
|
10/16/2013
|
-0.20 / -3.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
4.46
|
60,210
|
|
|
10/15/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
4,300
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
500
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
2,000
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
4,100
|
|
|
10/9/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
2,400
|
|
|
10/8/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
900
|
|
|
10/7/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
4.53
|
5,000
|
|
|
10/4/2013
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
1,000
|
|
|
10/3/2013
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
100
|
|
|