|
Closing price on 4/13/2022
|
|
| Open |
16.15 |
| High |
16.15 |
| Low |
15.00 |
| Volume |
1,800 |
| Split-adjusted Price |
12.96 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2022
|
+0.10 / +0.64%
|
16.15
|
16.15
|
15.00
|
15.80
|
15.64
|
12.96
|
1,800
|
|
|
4/12/2022
|
-0.05 / -0.32%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.16
|
12.87
|
9,300
|
|
|
4/8/2022
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.05
|
15.75
|
15.63
|
12.92
|
11,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
16.55
|
16.55
|
15.20
|
15.70
|
15.47
|
12.87
|
12,900
|
|
|
4/6/2022
|
-0.10 / -0.63%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.52
|
12.87
|
12,200
|
|
|
4/5/2022
|
+0.20 / +1.28%
|
15.15
|
15.80
|
15.00
|
15.80
|
15.35
|
12.96
|
7,600
|
|
|
4/4/2022
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.75
|
12.79
|
25,500
|
|
|
4/1/2022
|
-0.05 / -0.32%
|
15.00
|
15.65
|
14.65
|
15.60
|
14.91
|
12.79
|
17,500
|
|
|
3/31/2022
|
-0.25 / -1.57%
|
15.50
|
15.90
|
15.50
|
15.65
|
15.50
|
12.83
|
500
|
|
|
3/30/2022
|
-0.15 / -0.93%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.85
|
13.04
|
4,100
|
|
|
3/29/2022
|
-0.05 / -0.31%
|
15.50
|
16.05
|
15.50
|
16.05
|
15.86
|
13.16
|
6,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.50
|
16.10
|
16.01
|
13.20
|
7,500
|
|
|
3/25/2022
|
+0.55 / +3.54%
|
15.50
|
16.20
|
15.40
|
16.10
|
15.96
|
13.20
|
4,800
|
|
|
3/24/2022
|
-0.50 / -3.12%
|
16.15
|
16.80
|
14.95
|
15.55
|
15.62
|
12.75
|
18,200
|
|
|
3/23/2022
|
-0.40 / -2.43%
|
16.45
|
16.80
|
16.05
|
16.05
|
16.37
|
13.16
|
55,100
|
|
|
3/22/2022
|
-0.55 / -3.24%
|
17.10
|
17.10
|
16.00
|
16.45
|
16.58
|
13.49
|
8,200
|
|
|
3/21/2022
|
+1.00 / +6.25%
|
16.05
|
17.10
|
15.90
|
17.00
|
16.19
|
13.94
|
28,100
|
|
|
3/18/2022
|
+0.50 / +3.23%
|
15.50
|
16.25
|
15.50
|
16.00
|
15.83
|
13.12
|
36,300
|
|
|
3/17/2022
|
+0.25 / +1.64%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.31
|
12.71
|
9,600
|
|
|
3/16/2022
|
+0.25 / +1.67%
|
15.20
|
15.50
|
15.20
|
15.25
|
15.32
|
12.51
|
18,500
|
|
|
3/15/2022
|
+0.05 / +0.33%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.13
|
12.30
|
1,900
|
|
|
3/14/2022
|
-0.20 / -1.32%
|
15.20
|
15.35
|
14.95
|
14.95
|
15.17
|
12.26
|
15,200
|
|
|
3/11/2022
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.80
|
15.15
|
15.17
|
12.42
|
7,400
|
|
|
3/10/2022
|
0.00 / 0.00%
|
15.15
|
15.30
|
15.10
|
15.20
|
15.16
|
12.46
|
11,400
|
|
|
3/9/2022
|
+0.20 / +1.33%
|
14.95
|
15.20
|
14.80
|
15.20
|
14.92
|
12.46
|
4,500
|
|
|
3/8/2022
|
-0.40 / -2.60%
|
14.70
|
15.45
|
14.70
|
15.00
|
15.23
|
12.30
|
2,500
|
|
|
3/7/2022
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.08
|
12.63
|
4,600
|
|
|
3/4/2022
|
+0.35 / +2.34%
|
14.95
|
15.30
|
14.95
|
15.30
|
15.10
|
12.55
|
31,700
|
|
|
3/3/2022
|
-0.15 / -0.99%
|
15.40
|
15.40
|
14.65
|
14.95
|
15.01
|
12.26
|
7,000
|
|
|
3/2/2022
|
-0.10 / -0.66%
|
15.15
|
15.15
|
15.00
|
15.10
|
15.12
|
12.38
|
10,500
|
|
|