|
|
Closing price on 6/21/2021
|
|
| Open |
51.40 |
| High |
52.60 |
| Low |
51.30 |
| Volume |
147,600 |
| Split-adjusted Price |
42.51 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
+0.80 / +1.56%
|
51.40
|
52.60
|
51.30
|
52.10
|
51.98
|
42.51
|
147,600
|
|
|
6/18/2021
|
+1.70 / +3.43%
|
49.60
|
51.90
|
49.60
|
51.30
|
50.79
|
41.86
|
116,500
|
|
|
6/17/2021
|
+0.35 / +0.71%
|
49.25
|
49.60
|
49.00
|
49.60
|
49.35
|
40.47
|
58,400
|
|
|
6/16/2021
|
+0.65 / +1.34%
|
48.70
|
49.25
|
48.40
|
49.25
|
48.83
|
40.18
|
89,700
|
|
|
6/15/2021
|
-0.10 / -0.21%
|
48.40
|
48.80
|
48.30
|
48.60
|
48.49
|
39.65
|
26,500
|
|
|
6/14/2021
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.30
|
48.70
|
48.66
|
39.74
|
29,900
|
|
|
6/11/2021
|
-0.70 / -1.41%
|
48.55
|
49.50
|
48.10
|
48.80
|
48.73
|
39.82
|
58,100
|
|
|
6/10/2021
|
+0.40 / +0.81%
|
49.00
|
49.80
|
48.10
|
49.50
|
48.84
|
40.39
|
49,200
|
|
|
6/9/2021
|
-1.10 / -2.19%
|
50.20
|
50.20
|
48.50
|
49.10
|
49.29
|
40.06
|
41,100
|
|
|
6/8/2021
|
+2.15 / +4.47%
|
48.10
|
50.70
|
48.10
|
50.20
|
48.10
|
40.96
|
103,000
|
|
|
6/7/2021
|
+0.45 / +0.95%
|
47.60
|
48.05
|
47.60
|
48.05
|
47.89
|
39.21
|
49,800
|
|
|
6/4/2021
|
+0.10 / +0.21%
|
47.70
|
47.80
|
47.00
|
47.60
|
47.59
|
38.84
|
52,300
|
|
|
6/3/2021
|
+1.50 / +3.26%
|
46.30
|
47.70
|
46.20
|
47.50
|
46.53
|
38.76
|
55,900
|
|
|
6/2/2021
|
-0.30 / -0.65%
|
46.40
|
46.40
|
46.00
|
46.00
|
46.13
|
37.53
|
18,600
|
|
|
6/1/2021
|
-0.10 / -0.22%
|
46.10
|
46.40
|
46.00
|
46.30
|
46.20
|
37.78
|
17,100
|
|
|
5/31/2021
|
-0.10 / -0.22%
|
46.50
|
46.50
|
45.60
|
46.40
|
46.30
|
37.86
|
18,400
|
|
|
5/28/2021
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.15
|
46.50
|
46.44
|
37.94
|
18,800
|
|
|
5/27/2021
|
-1.50 / -3.13%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.06
|
37.94
|
29,600
|
|
|
5/26/2021
|
0.00 / 0.00%
|
48.10
|
48.10
|
47.60
|
48.00
|
47.93
|
39.16
|
18,800
|
|
|
5/25/2021
|
+1.00 / +2.13%
|
47.00
|
48.10
|
47.00
|
48.00
|
47.60
|
39.16
|
40,400
|
|
|
5/24/2021
|
+1.40 / +3.07%
|
45.60
|
48.30
|
45.50
|
47.00
|
46.17
|
38.35
|
49,900
|
|
|
5/21/2021
|
+0.60 / +1.33%
|
45.00
|
45.60
|
44.80
|
45.60
|
45.16
|
37.21
|
21,700
|
|
|
5/20/2021
|
-0.85 / -1.85%
|
45.85
|
45.85
|
45.00
|
45.00
|
45.24
|
36.72
|
22,500
|
|
|
5/19/2021
|
-1.00 / -2.13%
|
46.50
|
46.50
|
45.85
|
45.85
|
46.10
|
37.41
|
59,000
|
|
|
5/18/2021
|
-1.15 / -2.40%
|
48.00
|
48.15
|
46.85
|
46.85
|
46.85
|
38.23
|
33,200
|
|
|
5/17/2021
|
-0.20 / -0.41%
|
48.30
|
48.35
|
47.95
|
48.00
|
47.95
|
39.16
|
25,900
|
|
|
5/14/2021
|
-0.10 / -0.21%
|
48.35
|
48.35
|
48.20
|
48.20
|
48.31
|
39.33
|
19,400
|
|
|
5/13/2021
|
-0.60 / -1.23%
|
48.90
|
48.90
|
48.30
|
48.30
|
48.54
|
39.41
|
34,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
49.20
|
49.20
|
48.55
|
48.90
|
48.79
|
39.90
|
10,500
|
|
|
5/11/2021
|
-0.50 / -1.01%
|
49.40
|
49.40
|
48.90
|
48.90
|
49.06
|
39.90
|
16,300
|
|
|
|
|
|