|
Closing price on 8/8/2019
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
10,300 |
| Split-adjusted Price |
8.99 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|