|
Closing price on 2/25/2022
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.15 |
| Volume |
600 |
| Split-adjusted Price |
12.71 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.15
|
15.50
|
15.28
|
12.71
|
600
|
|
|
2/24/2022
|
-0.40 / -2.56%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.17
|
12.46
|
4,200
|
|
|
2/23/2022
|
+0.05 / +0.32%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.28
|
12.79
|
11,800
|
|
|
2/22/2022
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.25
|
15.55
|
15.59
|
12.75
|
23,000
|
|
|
2/21/2022
|
+0.25 / +1.61%
|
16.00
|
16.00
|
15.50
|
15.75
|
15.71
|
12.92
|
8,400
|
|
|
2/18/2022
|
+0.40 / +2.65%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.29
|
12.71
|
33,700
|
|
|
2/17/2022
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.75
|
15.10
|
15.07
|
12.38
|
23,400
|
|
|
2/16/2022
|
+0.25 / +1.69%
|
14.80
|
15.05
|
14.60
|
15.05
|
14.76
|
12.34
|
18,700
|
|
|
2/15/2022
|
-0.50 / -3.27%
|
15.15
|
15.20
|
14.60
|
14.80
|
14.97
|
12.14
|
14,300
|
|
|
2/14/2022
|
-0.20 / -1.29%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
12.55
|
11,900
|
|
|
2/11/2022
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.34
|
12.71
|
2,500
|
|
|
2/10/2022
|
+0.75 / +4.92%
|
15.25
|
16.20
|
15.25
|
16.00
|
15.61
|
13.12
|
27,300
|
|
|
2/9/2022
|
+0.55 / +3.74%
|
14.20
|
15.50
|
14.20
|
15.25
|
15.11
|
12.51
|
21,800
|
|
|
2/8/2022
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.22
|
12.05
|
5,300
|
|
|
2/7/2022
|
+0.30 / +2.07%
|
14.80
|
15.00
|
14.15
|
14.80
|
14.86
|
12.14
|
9,700
|
|
|
1/28/2022
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.05
|
14.50
|
14.09
|
11.89
|
18,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.55
|
14.43
|
11.93
|
7,100
|
|
|
1/26/2022
|
-0.10 / -0.68%
|
14.10
|
14.65
|
14.00
|
14.55
|
14.12
|
11.93
|
35,000
|
|
|
1/25/2022
|
-0.15 / -1.01%
|
14.75
|
14.75
|
14.05
|
14.65
|
14.39
|
12.01
|
8,300
|
|
|
1/24/2022
|
-0.65 / -4.21%
|
14.45
|
15.40
|
14.45
|
14.80
|
14.79
|
12.14
|
11,700
|
|
|
1/21/2022
|
+0.60 / +4.04%
|
15.60
|
15.60
|
14.65
|
15.45
|
15.39
|
12.67
|
2,500
|
|
|
1/20/2022
|
0.00 / 0.00%
|
14.10
|
14.85
|
13.85
|
14.85
|
14.15
|
12.18
|
11,600
|
|
|
1/19/2022
|
-0.10 / -0.67%
|
14.30
|
15.00
|
14.00
|
14.85
|
14.34
|
12.18
|
8,400
|
|
|
1/18/2022
|
-0.05 / -0.33%
|
14.00
|
15.30
|
14.00
|
14.95
|
14.89
|
12.26
|
21,400
|
|
|
1/17/2022
|
-0.40 / -2.60%
|
15.00
|
15.60
|
14.50
|
15.00
|
14.90
|
12.30
|
14,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.50
|
15.40
|
14.84
|
12.63
|
22,100
|
|
|
1/13/2022
|
-0.90 / -5.52%
|
16.40
|
16.40
|
15.20
|
15.40
|
15.38
|
12.63
|
15,600
|
|
|
1/12/2022
|
-0.05 / -0.31%
|
16.35
|
16.90
|
16.00
|
16.30
|
16.29
|
13.37
|
7,000
|
|
|
1/11/2022
|
-0.65 / -3.82%
|
17.50
|
17.90
|
16.30
|
16.35
|
17.07
|
13.41
|
25,900
|
|
|
1/10/2022
|
+1.10 / +6.92%
|
16.00
|
17.00
|
15.80
|
17.00
|
16.48
|
13.94
|
62,000
|
|
|