|
Closing price on 5/11/2022
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
1,300 |
| Split-adjusted Price |
11.48 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.92
|
11.48
|
1,300
|
|
|
5/10/2022
|
+0.45 / +3.32%
|
13.50
|
14.45
|
13.00
|
14.00
|
14.08
|
11.48
|
4,000
|
|
|
5/9/2022
|
-0.80 / -5.57%
|
14.00
|
14.30
|
13.55
|
13.55
|
13.78
|
11.11
|
7,300
|
|
|
5/6/2022
|
-0.15 / -1.03%
|
14.35
|
14.40
|
14.00
|
14.35
|
14.31
|
11.77
|
5,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.52
|
11.89
|
1,700
|
|
|
5/4/2022
|
-0.25 / -1.69%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.58
|
11.89
|
5,200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.75
|
14.46
|
12.10
|
900
|
|
|
4/28/2022
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.15
|
14.75
|
14.59
|
12.10
|
9,200
|
|
|
4/27/2022
|
+0.05 / +0.34%
|
15.25
|
15.25
|
14.05
|
14.80
|
14.62
|
12.14
|
1,500
|
|
|
4/26/2022
|
-0.20 / -1.34%
|
15.45
|
15.45
|
14.00
|
14.75
|
14.19
|
12.10
|
12,000
|
|
|
4/25/2022
|
-0.05 / -0.33%
|
15.45
|
15.45
|
14.00
|
14.95
|
14.16
|
12.26
|
5,100
|
|
|
4/22/2022
|
+0.10 / +0.67%
|
15.45
|
15.45
|
14.10
|
15.00
|
14.53
|
12.30
|
4,500
|
|
|
4/21/2022
|
+0.10 / +0.68%
|
15.45
|
15.45
|
13.90
|
14.90
|
14.27
|
12.22
|
8,500
|
|
|
4/20/2022
|
-0.75 / -4.82%
|
15.00
|
15.25
|
14.80
|
14.80
|
14.88
|
12.14
|
3,500
|
|
|
4/19/2022
|
-0.05 / -0.32%
|
15.00
|
15.55
|
14.80
|
15.55
|
15.09
|
12.75
|
3,000
|
|
|
4/18/2022
|
+0.10 / +0.65%
|
15.95
|
15.95
|
14.80
|
15.60
|
15.08
|
12.79
|
15,800
|
|
|
4/15/2022
|
-0.20 / -1.27%
|
15.85
|
15.85
|
15.30
|
15.50
|
15.66
|
12.71
|
7,000
|
|
|
4/14/2022
|
-0.10 / -0.63%
|
16.15
|
16.15
|
15.30
|
15.70
|
15.37
|
12.87
|
17,700
|
|
|
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
|
|
|