|
Closing price on 7/16/2019
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
33,100 |
| Split-adjusted Price |
9.72 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
-0.10 / -0.75%
|
13.30
|
13.50
|
12.80
|
13.30
|
13.18
|
9.72
|
33,100
|
|
|
7/15/2019
|
-0.40 / -2.90%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.49
|
9.80
|
2,793,466
|
|
|
7/12/2019
|
-0.40 / -2.74%
|
13.90
|
14.50
|
13.60
|
14.20
|
13.75
|
10.38
|
22,200
|
|
|
7/11/2019
|
+1.80 / +14.06%
|
12.90
|
14.70
|
12.90
|
14.60
|
13.64
|
10.67
|
108,500
|
|
|
7/10/2019
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.82
|
9.36
|
2,200
|
|
|
7/9/2019
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.43
|
1,000
|
|
|
7/8/2019
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.84
|
9.21
|
9,500
|
|
|
7/5/2019
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.90
|
9.50
|
25,000
|
|
|
7/4/2019
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
9.14
|
34,700
|
|
|
7/3/2019
|
-0.10 / -0.79%
|
13.30
|
13.30
|
12.50
|
12.60
|
12.61
|
9.21
|
7,500
|
|
|
7/2/2019
|
+0.70 / +5.83%
|
13.50
|
13.50
|
12.50
|
12.70
|
12.70
|
9.29
|
15,600
|
|
|
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
|
|
|