|
Closing price on 10/28/2021
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
8,700 |
| Split-adjusted Price |
9.51 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
9.51
|
8,700
|
|
|
10/27/2021
|
+0.10 / +0.88%
|
11.35
|
11.65
|
11.35
|
11.40
|
11.47
|
9.35
|
16,000
|
|
|
10/26/2021
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.30
|
11.30
|
11.30
|
9.27
|
3,900
|
|
|
10/25/2021
|
+0.05 / +0.44%
|
11.50
|
11.80
|
11.35
|
11.35
|
11.66
|
9.31
|
10,300
|
|
|
10/22/2021
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
9.27
|
8,900
|
|
|
10/21/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.29
|
9.35
|
3,100
|
|
|
10/20/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
9.35
|
5,600
|
|
|
10/19/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.47
|
9.35
|
3,400
|
|
|
10/18/2021
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.30
|
11.40
|
11.46
|
9.35
|
10,300
|
|
|
10/15/2021
|
-0.15 / -1.27%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.67
|
9.55
|
1,800
|
|
|
10/14/2021
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.80
|
9.68
|
300
|
|
|
10/13/2021
|
-0.25 / -2.07%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.80
|
9.68
|
2,600
|
|
|
10/12/2021
|
+0.50 / +4.33%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.79
|
9.88
|
10,600
|
|
|
10/11/2021
|
+0.05 / +0.43%
|
11.40
|
11.55
|
11.35
|
11.55
|
11.43
|
9.47
|
2,100
|
|
|
10/8/2021
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
9.43
|
1,100
|
|
|
10/7/2021
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
9.18
|
10,900
|
|
|
10/6/2021
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.33
|
9.43
|
26,500
|
|
|
10/5/2021
|
+0.25 / +2.15%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.40
|
9.76
|
2,300
|
|
|
10/4/2021
|
+0.05 / +0.43%
|
11.90
|
12.10
|
11.40
|
11.65
|
11.73
|
9.55
|
10,400
|
|
|
10/1/2021
|
-0.45 / -3.73%
|
12.05
|
12.10
|
11.60
|
11.60
|
11.87
|
9.51
|
3,100
|
|
|
9/30/2021
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.60
|
12.05
|
11.89
|
9.88
|
10,600
|
|
|
9/29/2021
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.40
|
11.95
|
11.92
|
9.80
|
2,600
|
|
|
9/28/2021
|
+0.15 / +1.28%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.67
|
9.76
|
7,800
|
|
|
9/27/2021
|
-0.35 / -2.89%
|
12.10
|
12.10
|
11.30
|
11.75
|
11.52
|
9.64
|
9,900
|
|
|
9/24/2021
|
-0.90 / -6.92%
|
13.10
|
13.10
|
12.10
|
12.10
|
12.26
|
9.92
|
42,700
|
|
|
9/23/2021
|
+0.65 / +5.26%
|
13.00
|
13.20
|
12.40
|
13.00
|
12.87
|
10.66
|
28,200
|
|
|
9/22/2021
|
+0.45 / +3.78%
|
12.70
|
12.70
|
12.30
|
12.35
|
12.60
|
10.13
|
44,700
|
|
|
9/21/2021
|
+0.75 / +6.73%
|
11.20
|
11.90
|
10.55
|
11.90
|
11.47
|
9.76
|
56,000
|
|
|
9/20/2021
|
+0.20 / +1.83%
|
11.00
|
11.15
|
10.95
|
11.15
|
11.04
|
9.14
|
46,300
|
|
|
9/17/2021
|
+0.20 / +1.86%
|
10.90
|
11.00
|
10.75
|
10.95
|
10.86
|
8.98
|
19,700
|
|
|