Closing price on 3/14/2022
|
|
Open |
37.00 |
High |
39.70 |
Low |
37.00 |
Volume |
57,600 |
Split-adjusted Price |
39.70 |
|
|
XMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2022
|
+5.10 / +14.74%
|
37.00
|
39.70
|
37.00
|
39.70
|
39.20
|
39.70
|
57,600
|
|
3/11/2022
|
+4.50 / +14.75%
|
35.00
|
35.00
|
30.50
|
35.00
|
34.60
|
35.00
|
87,700
|
|
3/10/2022
|
+3.90 / +14.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.50
|
30.50
|
45,500
|
|
3/9/2022
|
+3.60 / +14.69%
|
26.90
|
28.10
|
21.50
|
28.10
|
26.60
|
28.10
|
67,200
|
|
3/8/2022
|
+3.20 / +14.88%
|
24.70
|
24.70
|
21.10
|
24.70
|
24.50
|
24.70
|
92,700
|
|
3/7/2022
|
+2.80 / +14.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13,100
|
|
3/4/2022
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
32,200
|
|
3/3/2022
|
+2.10 / +14.79%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
33,000
|
|
3/2/2022
|
+1.80 / +14.52%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
32,000
|
|
3/1/2022
|
+1.60 / +14.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
179,100
|
|
2/28/2022
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
76,100
|
|
2/25/2022
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
200
|
|
2/24/2022
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
2/23/2022
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
2/22/2022
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
2/21/2022
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
2/18/2022
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
2/17/2022
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
2/16/2022
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
2/15/2022
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
2/14/2022
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
2/11/2022
|
+0.70 / +36.84%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
2/10/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
2/9/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
2/8/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
2/7/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
1/28/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
1/27/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
1/26/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
1/25/2022
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|