|
Closing price on 12/6/2021
|
|
| Open |
16.90 |
| High |
16.95 |
| Low |
16.80 |
| Volume |
138,900 |
| Split-adjusted Price |
13.90 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2021
|
-0.85 / -5.72%
|
14.85
|
15.00
|
13.90
|
14.00
|
14.56
|
11.48
|
63,400
|
|
|
11/18/2021
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.50
|
14.85
|
14.58
|
12.18
|
32,800
|
|
|
11/17/2021
|
-0.30 / -1.96%
|
14.65
|
15.70
|
14.65
|
15.00
|
14.99
|
12.30
|
20,400
|
|
|
11/16/2021
|
-0.80 / -4.97%
|
15.30
|
16.90
|
15.30
|
15.30
|
15.71
|
12.55
|
55,500
|
|
|
11/15/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.79
|
13.20
|
104,600
|
|
|
11/12/2021
|
+1.05 / +6.98%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.03
|
13.20
|
72,100
|
|
|
11/11/2021
|
+0.95 / +6.74%
|
15.05
|
15.05
|
14.30
|
15.05
|
14.97
|
12.34
|
355,788
|
|
|
11/10/2021
|
+0.30 / +2.17%
|
13.80
|
14.15
|
13.75
|
14.10
|
13.92
|
11.56
|
450,188
|
|
|
11/9/2021
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
13.80
|
13.87
|
11.32
|
21,100
|
|
|
11/8/2021
|
+0.10 / +0.73%
|
13.10
|
14.00
|
13.10
|
13.80
|
13.80
|
11.32
|
144,400
|
|
|
11/5/2021
|
-0.40 / -2.84%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.48
|
11.23
|
30,200
|
|
|
11/4/2021
|
+0.05 / +0.36%
|
14.05
|
14.20
|
13.30
|
14.10
|
13.96
|
11.56
|
103,200
|
|
|
11/3/2021
|
-0.10 / -0.71%
|
14.20
|
14.50
|
13.50
|
14.05
|
14.10
|
11.52
|
169,100
|
|
|
11/2/2021
|
+0.90 / +6.79%
|
14.15
|
14.15
|
13.20
|
14.15
|
13.91
|
11.60
|
343,700
|
|
|
11/1/2021
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.20
|
13.25
|
13.25
|
10.87
|
78,800
|
|
|
10/29/2021
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.60
|
12.40
|
12.04
|
10.17
|
49,900
|
|
|
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
|
|
|