|
Closing price on 8/23/2019
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
3,400 |
| Split-adjusted Price |
8.70 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.19
|
8.70
|
3,400
|
|
|
8/22/2019
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.70
|
0
|
|
|
8/21/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.88
|
8.63
|
17,600
|
|
|
8/20/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.92
|
8.63
|
500
|
|
|
8/19/2019
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.63
|
15,500
|
|
|
8/16/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.77
|
1,600
|
|
|
8/15/2019
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.99
|
8.77
|
7,600
|
|
|
8/14/2019
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.77
|
7,000
|
|
|
8/13/2019
|
+0.50 / +4.17%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.37
|
9.14
|
300
|
|
|
8/12/2019
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
8.77
|
5,600
|
|
|
8/9/2019
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.13
|
8.85
|
17,500
|
|
|
8/8/2019
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.34
|
8.99
|
10,300
|
|
|
8/7/2019
|
-0.30 / -2.38%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.50
|
8.99
|
68,700
|
|
|
8/6/2019
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
9.21
|
29,600
|
|
|
8/5/2019
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.71
|
9.36
|
12,000
|
|
|
8/2/2019
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.36
|
3,800
|
|
|
8/1/2019
|
+0.30 / +2.38%
|
12.70
|
13.70
|
12.70
|
12.90
|
12.83
|
9.43
|
90,800
|
|
|
7/31/2019
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
9.21
|
12,100
|
|
|
7/30/2019
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.07
|
88,425
|
|
|
7/29/2019
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.57
|
9.21
|
21,400
|
|
|
7/26/2019
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.42
|
9.14
|
4,300
|
|
|
7/25/2019
|
+0.40 / +3.28%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.56
|
9.21
|
25,400
|
|
|
7/24/2019
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.34
|
8.92
|
9,600
|
|
|
7/23/2019
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.63
|
9.21
|
2,747,425
|
|
|
7/22/2019
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.14
|
1,400
|
|
|
7/19/2019
|
-0.40 / -3.15%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.22
|
8.99
|
10,800
|
|
|
7/18/2019
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.47
|
9.29
|
145,868
|
|
|
7/17/2019
|
-0.70 / -5.26%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.69
|
9.21
|
6,400
|
|
|
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
|
|
|