|
Closing price on 3/4/2021
|
|
| Open |
11.15 |
| High |
11.15 |
| Low |
10.85 |
| Volume |
5,600 |
| Split-adjusted Price |
8.36 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.30 / -2.69%
|
11.15
|
11.15
|
10.85
|
10.85
|
10.91
|
8.36
|
5,600
|
|
|
3/3/2021
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.11
|
8.59
|
2,600
|
|
|
3/2/2021
|
+0.05 / +0.45%
|
11.40
|
11.40
|
10.70
|
11.20
|
10.81
|
8.63
|
5,800
|
|
|
3/1/2021
|
-0.20 / -1.76%
|
11.20
|
11.20
|
10.90
|
11.15
|
11.17
|
8.59
|
3,600
|
|
|
2/26/2021
|
+0.40 / +3.65%
|
11.00
|
11.40
|
10.80
|
11.35
|
11.00
|
8.75
|
6,700
|
|
|
2/25/2021
|
-0.65 / -5.60%
|
11.05
|
11.60
|
10.95
|
10.95
|
11.07
|
8.44
|
2,400
|
|
|
2/24/2021
|
-0.10 / -0.85%
|
11.25
|
11.70
|
11.25
|
11.60
|
11.39
|
8.94
|
2,500
|
|
|
2/23/2021
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.21
|
9.02
|
1,300
|
|
|
2/22/2021
|
+0.35 / +3.17%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.20
|
8.79
|
5,900
|
|
|
2/19/2021
|
-0.55 / -4.74%
|
11.60
|
11.60
|
11.05
|
11.05
|
11.23
|
8.52
|
2,500
|
|
|
2/18/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.94
|
0
|
|
|
2/17/2021
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.22
|
8.94
|
6,100
|
|
|
2/9/2021
|
+0.10 / +0.90%
|
10.95
|
11.20
|
10.90
|
11.20
|
11.10
|
8.63
|
500
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.56
|
100
|
|
|
2/5/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.56
|
2,300
|
|
|
2/4/2021
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.56
|
1,200
|
|
|
2/3/2021
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
700
|
|
|
2/2/2021
|
-0.55 / -4.64%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.71
|
1,200
|
|
|
2/1/2021
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
9.13
|
200
|
|
|
1/29/2021
|
+0.55 / +4.87%
|
10.55
|
11.85
|
10.55
|
11.85
|
11.71
|
9.13
|
2,100
|
|
|
1/28/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.91
|
8.71
|
2,700
|
|
|
1/27/2021
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.33
|
8.71
|
10,600
|
|
|
1/26/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.17
|
0
|
|
|
1/25/2021
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.85
|
11.90
|
11.94
|
9.17
|
9,300
|
|
|
1/22/2021
|
-0.15 / -1.17%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.68
|
9.79
|
2,900
|
|
|
1/21/2021
|
-0.90 / -6.55%
|
13.75
|
13.75
|
12.85
|
12.85
|
12.97
|
9.90
|
5,300
|
|
|
1/20/2021
|
+0.65 / +4.96%
|
13.40
|
13.95
|
13.40
|
13.75
|
13.66
|
10.60
|
12,100
|
|
|
1/19/2021
|
+0.70 / +5.65%
|
13.25
|
13.25
|
13.10
|
13.10
|
13.24
|
10.10
|
7,500
|
|
|
1/18/2021
|
+0.80 / +6.90%
|
11.75
|
12.40
|
11.75
|
12.40
|
12.40
|
9.56
|
17,600
|
|
|
1/15/2021
|
+0.25 / +2.20%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.56
|
8.94
|
8,700
|
|
|