|
Closing price on 1/28/2021
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
2,700 |
| Split-adjusted Price |
8.71 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.91
|
8.71
|
2,700
|
|
|
1/27/2021
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.33
|
8.71
|
10,600
|
|
|
1/26/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.17
|
0
|
|
|
1/25/2021
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.85
|
11.90
|
11.94
|
9.17
|
9,300
|
|
|
1/22/2021
|
-0.15 / -1.17%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.68
|
9.79
|
2,900
|
|
|
1/21/2021
|
-0.90 / -6.55%
|
13.75
|
13.75
|
12.85
|
12.85
|
12.97
|
9.90
|
5,300
|
|
|
1/20/2021
|
+0.65 / +4.96%
|
13.40
|
13.95
|
13.40
|
13.75
|
13.66
|
10.60
|
12,100
|
|
|
1/19/2021
|
+0.70 / +5.65%
|
13.25
|
13.25
|
13.10
|
13.10
|
13.24
|
10.10
|
7,500
|
|
|
1/18/2021
|
+0.80 / +6.90%
|
11.75
|
12.40
|
11.75
|
12.40
|
12.40
|
9.56
|
17,600
|
|
|
1/15/2021
|
+0.25 / +2.20%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.56
|
8.94
|
8,700
|
|
|
1/14/2021
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.20
|
11.35
|
11.31
|
8.75
|
3,700
|
|
|
1/13/2021
|
+0.10 / +0.89%
|
11.10
|
11.45
|
11.10
|
11.30
|
11.25
|
8.71
|
4,500
|
|
|
1/12/2021
|
-0.10 / -0.88%
|
11.30
|
11.45
|
11.20
|
11.20
|
11.36
|
8.63
|
1,200
|
|
|
1/11/2021
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
8.71
|
12,600
|
|
|
1/8/2021
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.00
|
11.00
|
11.03
|
8.48
|
2,900
|
|
|
1/7/2021
|
-0.45 / -3.93%
|
11.45
|
11.45
|
11.00
|
11.00
|
11.08
|
8.48
|
3,100
|
|
|
1/6/2021
|
+0.20 / +1.78%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
8.82
|
100
|
|
|
1/5/2021
|
-0.25 / -2.17%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.25
|
8.67
|
2,000
|
|
|
1/4/2021
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
8.86
|
11,800
|
|
|
12/31/2020
|
+0.40 / +3.64%
|
11.10
|
11.40
|
10.70
|
11.40
|
11.05
|
8.79
|
1,580
|
|
|
12/30/2020
|
-0.25 / -2.22%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.01
|
8.48
|
770
|
|
|
12/29/2020
|
0.00 / 0.00%
|
11.00
|
11.45
|
10.90
|
11.25
|
11.03
|
8.67
|
1,780
|
|
|
12/28/2020
|
-0.05 / -0.44%
|
10.90
|
11.30
|
10.90
|
11.25
|
11.19
|
8.67
|
1,570
|
|
|
12/25/2020
|
+0.40 / +3.67%
|
11.00
|
11.40
|
10.80
|
11.30
|
11.01
|
8.71
|
3,240
|
|
|
12/24/2020
|
-0.50 / -4.39%
|
11.45
|
11.45
|
10.90
|
10.90
|
11.21
|
8.40
|
3,310
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
8.79
|
4,640
|
|
|
12/22/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.00
|
8.79
|
8,980
|
|
|
12/21/2020
|
-0.05 / -0.44%
|
11.05
|
11.40
|
11.00
|
11.40
|
11.01
|
8.79
|
710
|
|
|
12/18/2020
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.45
|
8.82
|
640
|
|
|
12/17/2020
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.05
|
11.35
|
11.35
|
8.75
|
1,460
|
|
|