|
Closing price on 12/31/2021
|
|
| Open |
15.70 |
| High |
16.35 |
| Low |
15.70 |
| Volume |
7,100 |
| Split-adjusted Price |
13.08 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
+0.10 / +0.63%
|
15.70
|
16.35
|
15.70
|
15.95
|
15.92
|
13.08
|
7,100
|
|
|
12/30/2021
|
-0.90 / -5.37%
|
15.75
|
16.70
|
15.75
|
15.85
|
16.02
|
13.00
|
6,100
|
|
|
12/29/2021
|
-0.10 / -0.59%
|
16.20
|
16.95
|
16.00
|
16.75
|
16.57
|
13.74
|
8,400
|
|
|
12/28/2021
|
+0.15 / +0.90%
|
16.70
|
17.35
|
15.55
|
16.85
|
16.25
|
13.82
|
53,700
|
|
|
12/27/2021
|
+0.25 / +1.52%
|
17.15
|
17.15
|
16.50
|
16.70
|
16.62
|
13.69
|
7,100
|
|
|
12/24/2021
|
-0.90 / -5.19%
|
16.30
|
17.05
|
16.30
|
16.45
|
16.43
|
13.49
|
26,500
|
|
|
12/23/2021
|
-0.15 / -0.86%
|
18.00
|
18.00
|
16.50
|
17.35
|
16.79
|
14.23
|
15,300
|
|
|
12/22/2021
|
-0.50 / -2.78%
|
17.95
|
18.05
|
17.40
|
17.50
|
17.71
|
14.35
|
38,000
|
|
|
12/21/2021
|
+0.10 / +0.56%
|
17.95
|
18.50
|
17.80
|
18.00
|
18.05
|
14.76
|
34,200
|
|
|
12/20/2021
|
+0.70 / +4.07%
|
18.30
|
18.40
|
17.20
|
17.90
|
18.03
|
14.68
|
68,400
|
|
|
12/17/2021
|
+0.80 / +4.88%
|
16.10
|
17.20
|
15.90
|
17.20
|
16.65
|
14.10
|
77,200
|
|
|
12/16/2021
|
-0.40 / -2.38%
|
16.40
|
17.00
|
16.30
|
16.40
|
16.56
|
13.45
|
41,400
|
|
|
12/15/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
16.80
|
16.97
|
13.78
|
53,200
|
|
|
12/14/2021
|
-0.40 / -2.33%
|
17.20
|
17.80
|
16.30
|
16.80
|
16.79
|
13.78
|
40,800
|
|
|
12/13/2021
|
+0.45 / +2.69%
|
15.60
|
17.90
|
15.60
|
17.20
|
16.12
|
14.10
|
69,500
|
|
|
12/10/2021
|
-1.25 / -6.94%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
13.74
|
15,700
|
|
|
12/9/2021
|
-1.35 / -6.98%
|
20.70
|
20.70
|
18.00
|
18.00
|
18.98
|
14.76
|
116,600
|
|
|
12/8/2021
|
+1.25 / +6.91%
|
19.30
|
19.35
|
19.00
|
19.35
|
19.33
|
15.87
|
101,800
|
|
|
12/7/2021
|
+1.15 / +6.78%
|
18.00
|
18.10
|
17.50
|
18.10
|
18.01
|
14.84
|
92,200
|
|
|
12/6/2021
|
+1.10 / +6.94%
|
16.90
|
16.95
|
16.80
|
16.95
|
16.93
|
13.90
|
138,900
|
|
|
12/3/2021
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.75
|
15.85
|
15.85
|
13.00
|
103,100
|
|
|
12/2/2021
|
+0.95 / +6.83%
|
13.90
|
14.85
|
13.40
|
14.85
|
14.35
|
12.18
|
79,600
|
|
|
12/1/2021
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.40
|
13.90
|
13.73
|
11.40
|
11,000
|
|
|
11/30/2021
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.79
|
11.44
|
20,700
|
|
|
11/29/2021
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.15
|
14.00
|
13.80
|
11.48
|
34,900
|
|
|
11/26/2021
|
-0.45 / -3.11%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
11.48
|
10,800
|
|
|
11/25/2021
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.05
|
14.45
|
14.24
|
11.85
|
11,200
|
|
|
11/24/2021
|
+0.05 / +0.35%
|
14.65
|
14.65
|
14.00
|
14.50
|
14.38
|
11.89
|
14,600
|
|
|
11/23/2021
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.00
|
14.45
|
14.43
|
11.85
|
2,500
|
|
|
11/22/2021
|
+0.40 / +2.86%
|
14.00
|
14.50
|
13.80
|
14.40
|
13.91
|
11.81
|
35,700
|
|
|