|
Closing price on 4/1/2021
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
9,500 |
| Split-adjusted Price |
8.56 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
+0.20 / +1.83%
|
10.80
|
11.30
|
10.80
|
11.10
|
10.92
|
8.56
|
9,500
|
|
|
3/31/2021
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.92
|
8.40
|
3,200
|
|
|
3/30/2021
|
+0.05 / +0.45%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
8.56
|
5,500
|
|
|
3/29/2021
|
+0.05 / +0.45%
|
11.00
|
11.20
|
11.00
|
11.05
|
11.04
|
8.52
|
2,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.02
|
8.48
|
5,600
|
|
|
3/25/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.48
|
4,100
|
|
|
3/24/2021
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.95
|
11.00
|
11.02
|
8.48
|
7,100
|
|
|
3/23/2021
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.63
|
4,100
|
|
|
3/22/2021
|
-0.40 / -3.48%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.24
|
8.56
|
12,000
|
|
|
3/19/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
1,000
|
|
|
3/18/2021
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.86
|
1,600
|
|
|
3/17/2021
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
9.02
|
4,600
|
|
|
3/16/2021
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.30
|
11.80
|
11.60
|
9.09
|
3,400
|
|
|
3/15/2021
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.46
|
8.79
|
3,000
|
|
|
3/12/2021
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.67
|
8.94
|
1,500
|
|
|
3/11/2021
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.61
|
9.09
|
5,500
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.71
|
8,300
|
|
|
3/9/2021
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.85
|
11.30
|
11.04
|
8.71
|
9,400
|
|
|
3/8/2021
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.94
|
8.48
|
15,600
|
|
|
3/5/2021
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.79
|
8.40
|
7,800
|
|
|
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
|
|
|