|
Closing price on 2/16/2022
|
|
| Open |
14.80 |
| High |
15.05 |
| Low |
14.60 |
| Volume |
18,700 |
| Split-adjusted Price |
11.53 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.25 / +1.69%
|
14.80
|
15.05
|
14.60
|
15.05
|
14.76
|
11.53
|
18,700
|
|
|
2/15/2022
|
-0.50 / -3.27%
|
15.15
|
15.20
|
14.60
|
14.80
|
14.97
|
11.34
|
14,300
|
|
|
2/14/2022
|
-0.20 / -1.29%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
11.72
|
11,900
|
|
|
2/11/2022
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.34
|
11.87
|
2,500
|
|
|
2/10/2022
|
+0.75 / +4.92%
|
15.25
|
16.20
|
15.25
|
16.00
|
15.61
|
12.26
|
27,300
|
|
|
2/9/2022
|
+0.55 / +3.74%
|
14.20
|
15.50
|
14.20
|
15.25
|
15.11
|
11.68
|
21,800
|
|
|
2/8/2022
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.22
|
11.26
|
5,300
|
|
|
2/7/2022
|
+0.30 / +2.07%
|
14.80
|
15.00
|
14.15
|
14.80
|
14.86
|
11.34
|
9,700
|
|
|
1/28/2022
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.05
|
14.50
|
14.09
|
11.11
|
18,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.55
|
14.43
|
11.15
|
7,100
|
|
|
1/26/2022
|
-0.10 / -0.68%
|
14.10
|
14.65
|
14.00
|
14.55
|
14.12
|
11.15
|
35,000
|
|
|
1/25/2022
|
-0.15 / -1.01%
|
14.75
|
14.75
|
14.05
|
14.65
|
14.39
|
11.22
|
8,300
|
|
|
1/24/2022
|
-0.65 / -4.21%
|
14.45
|
15.40
|
14.45
|
14.80
|
14.79
|
11.34
|
11,700
|
|
|
1/21/2022
|
+0.60 / +4.04%
|
15.60
|
15.60
|
14.65
|
15.45
|
15.39
|
11.84
|
2,500
|
|
|
1/20/2022
|
0.00 / 0.00%
|
14.10
|
14.85
|
13.85
|
14.85
|
14.15
|
11.38
|
11,600
|
|
|
1/19/2022
|
-0.10 / -0.67%
|
14.30
|
15.00
|
14.00
|
14.85
|
14.34
|
11.38
|
8,400
|
|
|
1/18/2022
|
-0.05 / -0.33%
|
14.00
|
15.30
|
14.00
|
14.95
|
14.89
|
11.45
|
21,400
|
|
|
1/17/2022
|
-0.40 / -2.60%
|
15.00
|
15.60
|
14.50
|
15.00
|
14.90
|
11.49
|
14,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.50
|
15.40
|
14.84
|
11.80
|
22,100
|
|
|
1/13/2022
|
-0.90 / -5.52%
|
16.40
|
16.40
|
15.20
|
15.40
|
15.38
|
11.80
|
15,600
|
|
|
1/12/2022
|
-0.05 / -0.31%
|
16.35
|
16.90
|
16.00
|
16.30
|
16.29
|
12.49
|
7,000
|
|
|
1/11/2022
|
-0.65 / -3.82%
|
17.50
|
17.90
|
16.30
|
16.35
|
17.07
|
12.53
|
25,900
|
|
|
1/10/2022
|
+1.10 / +6.92%
|
16.00
|
17.00
|
15.80
|
17.00
|
16.48
|
13.02
|
62,000
|
|
|
1/7/2022
|
-0.20 / -1.24%
|
15.70
|
16.20
|
15.70
|
15.90
|
15.96
|
12.18
|
14,100
|
|
|
1/6/2022
|
+0.20 / +1.26%
|
16.00
|
16.10
|
15.60
|
16.10
|
15.95
|
12.33
|
20,500
|
|
|
1/5/2022
|
-0.15 / -0.93%
|
16.00
|
16.35
|
15.90
|
15.90
|
16.02
|
12.18
|
13,300
|
|
|
1/4/2022
|
+0.10 / +0.63%
|
15.95
|
16.40
|
15.95
|
16.05
|
16.03
|
12.30
|
21,400
|
|
|
12/31/2021
|
+0.10 / +0.63%
|
15.70
|
16.35
|
15.70
|
15.95
|
15.92
|
12.22
|
7,100
|
|
|
12/30/2021
|
-0.90 / -5.37%
|
15.75
|
16.70
|
15.75
|
15.85
|
16.02
|
12.14
|
6,100
|
|
|
12/29/2021
|
-0.10 / -0.59%
|
16.20
|
16.95
|
16.00
|
16.75
|
16.57
|
12.83
|
8,400
|
|
|