|
|
Closing price on 8/2/2024
|
|
| Open |
67.10 |
| High |
70.00 |
| Low |
65.20 |
| Volume |
1,100 |
| Split-adjusted Price |
67.50 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
+2.50 / +3.70%
|
67.10
|
70.00
|
65.20
|
70.00
|
66.14
|
67.50
|
1,100
|
|
|
8/1/2024
|
-2.30 / -3.30%
|
68.90
|
68.90
|
67.50
|
67.50
|
68.20
|
65.09
|
200
|
|
|
7/31/2024
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
67.31
|
1,300
|
|
|
7/30/2024
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
67.31
|
0
|
|
|
7/29/2024
|
-0.20 / -0.29%
|
70.00
|
70.90
|
69.80
|
69.80
|
70.83
|
67.31
|
5,400
|
|
|
7/26/2024
|
+4.00 / +6.06%
|
65.30
|
70.00
|
65.30
|
70.00
|
67.46
|
67.50
|
1,800
|
|
|
7/25/2024
|
-1.40 / -2.08%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
63.64
|
1,000
|
|
|
7/24/2024
|
+1.30 / +1.97%
|
65.40
|
67.40
|
65.40
|
67.40
|
65.63
|
64.99
|
2,600
|
|
|
7/23/2024
|
+0.30 / +0.46%
|
66.00
|
66.20
|
66.00
|
66.10
|
66.10
|
63.74
|
2,600
|
|
|
7/22/2024
|
-0.90 / -1.35%
|
66.80
|
66.80
|
65.00
|
65.80
|
65.69
|
63.45
|
1,500
|
|
|
7/19/2024
|
-1.80 / -2.63%
|
66.50
|
66.70
|
66.50
|
66.70
|
66.63
|
64.32
|
1,600
|
|
|
7/18/2024
|
-1.00 / -1.44%
|
69.00
|
69.00
|
66.50
|
68.50
|
67.15
|
66.05
|
6,700
|
|
|
7/17/2024
|
-0.40 / -0.57%
|
71.00
|
72.00
|
69.30
|
69.50
|
70.43
|
67.02
|
10,000
|
|
|
7/16/2024
|
+2.90 / +4.33%
|
68.50
|
70.50
|
68.00
|
69.90
|
69.94
|
67.40
|
13,400
|
|
|
7/15/2024
|
+1.00 / +1.52%
|
65.10
|
67.00
|
65.10
|
67.00
|
66.86
|
64.61
|
3,200
|
|
|
7/12/2024
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
63.64
|
1,000
|
|
|
7/11/2024
|
+0.90 / +1.38%
|
64.40
|
66.50
|
64.40
|
66.00
|
65.56
|
63.64
|
5,400
|
|
|
7/10/2024
|
+0.10 / +0.15%
|
65.00
|
65.10
|
65.00
|
65.10
|
65.05
|
62.78
|
2,000
|
|
|
7/9/2024
|
+1.90 / +3.01%
|
63.70
|
65.00
|
63.70
|
65.00
|
64.33
|
62.68
|
18,900
|
|
|
7/8/2024
|
+0.30 / +0.48%
|
62.80
|
63.10
|
62.80
|
63.10
|
62.91
|
60.85
|
3,700
|
|
|
7/5/2024
|
+0.70 / +1.13%
|
61.90
|
62.80
|
61.70
|
62.80
|
61.85
|
60.56
|
3,400
|
|
|
7/4/2024
|
-0.90 / -1.43%
|
62.00
|
63.30
|
62.00
|
62.10
|
62.85
|
59.88
|
20,100
|
|
|
7/3/2024
|
+0.80 / +1.29%
|
62.30
|
63.00
|
62.20
|
63.00
|
62.76
|
60.75
|
1,700
|
|
|
7/2/2024
|
+0.30 / +0.48%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
59.98
|
1,500
|
|
|
7/1/2024
|
-0.10 / -0.16%
|
62.20
|
62.30
|
61.90
|
61.90
|
62.14
|
59.69
|
16,600
|
|
|
6/28/2024
|
-0.90 / -1.43%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.11
|
59.79
|
4,500
|
|
|
6/27/2024
|
-0.10 / -0.16%
|
61.00
|
62.90
|
59.30
|
62.90
|
61.45
|
60.65
|
1,800
|
|
|
6/26/2024
|
+0.50 / +0.80%
|
63.00
|
63.00
|
62.70
|
63.00
|
62.95
|
60.75
|
600
|
|
|
6/25/2024
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
60.27
|
2,700
|
|
|
6/24/2024
|
-1.30 / -2.04%
|
65.50
|
65.50
|
62.50
|
62.50
|
62.77
|
60.27
|
7,000
|
|
|
|
|
|