|
Closing price on 9/30/2019
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
4,600 |
| Split-adjusted Price |
7.38 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.90 / -8.18%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.33
|
7.38
|
4,600
|
|
|
9/27/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.99
|
8.04
|
4,300
|
|
|
9/26/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.75
|
0
|
|
|
9/25/2019
|
-1.00 / -8.70%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
7.68
|
4,200
|
|
|
9/24/2019
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.41
|
100
|
|
|
9/23/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/18/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/17/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/16/2019
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.70
|
8.63
|
300
|
|
|
9/13/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.19
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.19
|
0
|
|
|
9/11/2019
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.19
|
0
|
|
|
9/10/2019
|
-0.70 / -5.98%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.17
|
8.04
|
11,000
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.50
|
8.55
|
15,000
|
|
|
9/6/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
1,000
|
|
|
9/5/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
3,000
|
|
|
9/4/2019
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.63
|
1,500
|
|
|
9/3/2019
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.77
|
2,000
|
|
|
8/30/2019
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.63
|
100
|
|
|
8/29/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.77
|
8.55
|
4,500
|
|
|
8/28/2019
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.63
|
6,000
|
|
|
8/27/2019
|
+0.20 / +1.69%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.98
|
8.77
|
13,000
|
|
|
8/26/2019
|
-0.40 / -3.28%
|
12.20
|
12.40
|
11.80
|
11.80
|
12.11
|
8.63
|
8,300
|
|
|
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
|
|
|