Closing price on 9/12/2022
|
|
Open |
11.50 |
High |
11.50 |
Low |
10.90 |
Volume |
3,100 |
Split-adjusted Price |
10.90 |
|
|
XMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
10.90
|
3,100
|
|
9/9/2022
|
-1.60 / -13.33%
|
11.80
|
11.80
|
10.40
|
10.40
|
10.90
|
10.40
|
15,900
|
|
9/8/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
9/7/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
600
|
|
9/6/2022
|
+0.20 / +1.74%
|
12.30
|
12.30
|
11.50
|
11.70
|
12.00
|
11.70
|
2,600
|
|
9/5/2022
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.50
|
11.90
|
500
|
|
8/31/2022
|
+0.20 / +1.69%
|
11.00
|
12.00
|
10.70
|
12.00
|
10.90
|
12.00
|
23,400
|
|
8/30/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
11.80
|
6,700
|
|
8/29/2022
|
-0.60 / -4.76%
|
12.60
|
12.60
|
11.60
|
12.00
|
12.00
|
12.00
|
4,500
|
|
8/26/2022
|
+0.50 / +3.97%
|
12.30
|
13.60
|
12.00
|
13.10
|
12.60
|
13.10
|
5,700
|
|
8/25/2022
|
+0.40 / +3.28%
|
12.70
|
13.00
|
12.30
|
12.60
|
12.60
|
12.60
|
6,900
|
|
8/24/2022
|
+1.40 / +12.28%
|
13.00
|
13.00
|
12.00
|
12.80
|
12.20
|
12.80
|
3,600
|
|
8/23/2022
|
-0.20 / -1.67%
|
11.00
|
13.00
|
10.60
|
11.80
|
11.40
|
11.80
|
3,300
|
|
8/22/2022
|
+0.40 / +3.05%
|
12.10
|
13.50
|
11.60
|
13.50
|
12.00
|
13.50
|
2,800
|
|
8/19/2022
|
-0.30 / -2.26%
|
14.40
|
14.40
|
13.00
|
13.00
|
13.10
|
13.00
|
2,600
|
|
8/18/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
8/17/2022
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.00
|
13.40
|
13.30
|
13.40
|
3,000
|
|
8/16/2022
|
+0.30 / +2.26%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
13.60
|
2,000
|
|
8/15/2022
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.30
|
13.60
|
1,500
|
|
8/12/2022
|
+0.20 / +1.50%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.20
|
13.50
|
7,400
|
|
8/11/2022
|
+0.70 / +5.26%
|
13.40
|
14.00
|
13.20
|
14.00
|
13.30
|
14.00
|
8,500
|
|
8/10/2022
|
+0.30 / +2.29%
|
13.00
|
13.50
|
12.90
|
13.40
|
13.30
|
13.40
|
5,500
|
|
8/9/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
12.90
|
13.30
|
13.10
|
13.30
|
23,000
|
|
8/8/2022
|
+0.30 / +2.21%
|
14.70
|
14.70
|
13.20
|
13.90
|
13.40
|
13.90
|
2,600
|
|
8/5/2022
|
-0.40 / -2.82%
|
14.70
|
15.00
|
13.30
|
13.80
|
13.60
|
13.80
|
5,600
|
|
8/4/2022
|
+1.20 / +9.16%
|
14.70
|
14.70
|
13.50
|
14.30
|
14.20
|
14.30
|
5,200
|
|
8/3/2022
|
+0.70 / +5.30%
|
13.20
|
13.90
|
12.90
|
13.90
|
13.10
|
13.90
|
7,300
|
|
8/2/2022
|
-0.70 / -5.04%
|
13.20
|
14.00
|
13.00
|
13.20
|
13.20
|
13.20
|
22,600
|
|
8/1/2022
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.30
|
14.00
|
13.90
|
14.00
|
2,900
|
|
7/29/2022
|
+0.50 / +3.60%
|
14.80
|
14.80
|
13.60
|
14.40
|
13.90
|
14.40
|
3,300
|
|
|