|
Closing price on 7/6/2021
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
18,639 |
| Split-adjusted Price |
9.08 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2021
|
+0.60 / +5.17%
|
11.60
|
12.20
|
11.60
|
12.20
|
11.60
|
9.89
|
12,600
|
|
|
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
|
|
|