|
Closing price on 7/23/2021
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
4,400 |
| Split-adjusted Price |
8.68 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
+0.40 / +3.88%
|
10.80
|
11.20
|
10.60
|
10.70
|
10.70
|
8.68
|
4,400
|
|
|
7/22/2021
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.30
|
8.68
|
3,600
|
|
|
7/21/2021
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.40
|
8.51
|
900
|
|
|
7/20/2021
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
8.51
|
5,100
|
|
|
7/19/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.60
|
6,600
|
|
|
7/16/2021
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
8.51
|
7,100
|
|
|
7/15/2021
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
8.43
|
7,100
|
|
|
7/14/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
8.35
|
1,400
|
|
|
7/13/2021
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.30
|
8.51
|
10,000
|
|
|
7/12/2021
|
-0.60 / -5.61%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.20
|
8.19
|
12,300
|
|
|
7/9/2021
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.70
|
8.60
|
14,000
|
|
|
7/8/2021
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.74
|
8.68
|
11,300
|
|
|
7/7/2021
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.90
|
8.92
|
6,100
|
|
|
7/6/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
9.08
|
18,639
|
|
|
7/5/2021
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
9.08
|
18,600
|
|
|
7/2/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
9.33
|
1,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
9.33
|
9,700
|
|
|
6/30/2021
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.50
|
9.49
|
12,000
|
|
|
6/29/2021
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.50
|
9.24
|
45,800
|
|
|
6/28/2021
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.60
|
9.24
|
40,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.60
|
9.41
|
4,000
|
|
|
6/24/2021
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.60
|
9.49
|
12,300
|
|
|
6/23/2021
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.90
|
9.57
|
20,700
|
|
|
6/22/2021
|
+0.40 / +3.45%
|
11.60
|
12.20
|
11.60
|
12.00
|
11.80
|
9.73
|
27,600
|
|
|
6/21/2021
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
9.41
|
35,700
|
|
|
6/18/2021
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.50
|
9.49
|
13,500
|
|
|
6/17/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
9.41
|
16,200
|
|
|
6/16/2021
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
9.41
|
10,600
|
|
|
6/15/2021
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.70
|
9.41
|
32,500
|
|
|
6/14/2021
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.70
|
9.41
|
21,900
|
|
|