|
|
Closing price on 7/27/2020
|
|
| Open |
47.30 |
| High |
48.50 |
| Low |
46.05 |
| Volume |
134,100 |
| Split-adjusted Price |
36.06 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-3.45 / -6.97%
|
47.30
|
48.50
|
46.05
|
46.05
|
46.92
|
36.06
|
134,100
|
|
|
7/24/2020
|
-1.20 / -2.37%
|
50.60
|
50.90
|
49.10
|
49.50
|
50.15
|
38.76
|
72,900
|
|
|
7/23/2020
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.60
|
50.70
|
50.82
|
39.70
|
13,400
|
|
|
7/22/2020
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.60
|
51.00
|
51.09
|
39.94
|
36,840
|
|
|
7/21/2020
|
+0.40 / +0.79%
|
50.60
|
51.20
|
50.60
|
51.00
|
50.85
|
39.94
|
57,900
|
|
|
7/20/2020
|
-0.40 / -0.78%
|
51.00
|
51.40
|
50.60
|
50.60
|
51.03
|
39.63
|
47,560
|
|
|
7/17/2020
|
0.00 / 0.00%
|
51.10
|
51.10
|
50.80
|
51.00
|
50.96
|
39.94
|
12,500
|
|
|
7/16/2020
|
-0.20 / -0.39%
|
51.20
|
51.80
|
50.60
|
51.00
|
51.05
|
39.94
|
59,160
|
|
|
7/15/2020
|
0.00 / 0.00%
|
51.20
|
51.20
|
50.80
|
51.20
|
50.95
|
40.10
|
34,090
|
|
|
7/14/2020
|
0.00 / 0.00%
|
51.00
|
51.20
|
50.80
|
51.20
|
51.03
|
40.10
|
29,610
|
|
|
7/13/2020
|
-0.20 / -0.39%
|
51.60
|
51.60
|
50.90
|
51.20
|
51.11
|
40.10
|
28,410
|
|
|
7/10/2020
|
0.00 / 0.00%
|
51.40
|
51.50
|
51.00
|
51.40
|
51.27
|
40.25
|
24,890
|
|
|
7/9/2020
|
+0.40 / +0.78%
|
51.00
|
51.50
|
51.00
|
51.40
|
51.12
|
40.25
|
36,480
|
|
|
7/8/2020
|
+0.30 / +0.59%
|
50.60
|
51.10
|
50.60
|
51.00
|
50.85
|
39.94
|
15,850
|
|
|
7/7/2020
|
+0.10 / +0.20%
|
51.20
|
51.20
|
50.60
|
50.70
|
50.80
|
39.70
|
32,700
|
|
|
7/6/2020
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.60
|
50.60
|
50.96
|
39.63
|
18,720
|
|
|
7/3/2020
|
0.00 / 0.00%
|
50.80
|
51.50
|
50.80
|
50.80
|
51.06
|
39.78
|
49,610
|
|
|
7/2/2020
|
+0.30 / +0.59%
|
50.50
|
51.00
|
50.50
|
50.80
|
50.82
|
39.78
|
23,890
|
|
|
7/1/2020
|
+0.80 / +1.61%
|
50.10
|
51.00
|
50.10
|
50.50
|
50.57
|
39.55
|
28,850
|
|
|
6/30/2020
|
-0.30 / -0.60%
|
50.00
|
50.50
|
49.50
|
49.70
|
49.96
|
38.92
|
33,550
|
|
|
6/29/2020
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.65
|
50.00
|
49.98
|
39.16
|
77,610
|
|
|
6/26/2020
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.70
|
51.00
|
50.95
|
39.94
|
48,130
|
|
|
6/25/2020
|
-0.40 / -0.78%
|
51.40
|
51.80
|
51.00
|
51.00
|
51.28
|
39.94
|
45,280
|
|
|
6/24/2020
|
-0.50 / -0.96%
|
52.30
|
52.40
|
51.10
|
51.40
|
51.75
|
40.25
|
69,610
|
|
|
6/23/2020
|
+0.30 / +0.58%
|
51.90
|
53.00
|
51.80
|
51.90
|
52.38
|
40.64
|
34,670
|
|
|
6/22/2020
|
+0.20 / +0.39%
|
51.40
|
52.00
|
51.20
|
51.60
|
51.56
|
40.41
|
97,920
|
|
|
6/19/2020
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.20
|
51.40
|
51.49
|
40.25
|
111,750
|
|
|
6/18/2020
|
-0.40 / -0.77%
|
51.80
|
51.80
|
51.00
|
51.40
|
51.48
|
40.25
|
16,180
|
|
|
6/17/2020
|
+0.70 / +1.37%
|
51.20
|
51.80
|
50.70
|
51.80
|
51.41
|
40.57
|
43,650
|
|
|
6/16/2020
|
+0.80 / +1.59%
|
50.70
|
51.50
|
50.50
|
51.10
|
51.06
|
40.02
|
62,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|