|
Closing price on 5/18/2023
|
|
| Open |
12.25 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
9,500 |
| Split-adjusted Price |
10.93 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
+0.75 / +6.44%
|
12.25
|
12.40
|
12.10
|
12.40
|
12.35
|
10.93
|
9,500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.27
|
500
|
|
|
5/16/2023
|
+0.75 / +6.88%
|
11.00
|
11.65
|
11.00
|
11.65
|
11.41
|
10.27
|
3,800
|
|
|
5/15/2023
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.61
|
100
|
|
|
5/12/2023
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.95
|
10.95
|
10.96
|
9.66
|
400
|
|
|
5/11/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.61
|
6,400
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.61
|
0
|
|
|
5/9/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.61
|
300
|
|
|
5/8/2023
|
+0.45 / +4.27%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
12,700
|
|
|
5/5/2023
|
-0.45 / -4.09%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.30
|
1,600
|
|
|
5/4/2023
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.70
|
10,300
|
|
|
4/28/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
9.88
|
400
|
|
|
4/27/2023
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.50
|
9.70
|
14,000
|
|
|
4/26/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
4/25/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
4/24/2023
|
-0.50 / -4.59%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
9.17
|
200
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.61
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.61
|
0
|
|
|
4/19/2023
|
+0.70 / +6.86%
|
9.95
|
10.90
|
9.95
|
10.90
|
10.79
|
9.61
|
7,100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.99
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.99
|
0
|
|
|
4/14/2023
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.16
|
8.99
|
2,300
|
|
|
4/13/2023
|
+0.05 / +0.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.82
|
400
|
|
|
4/12/2023
|
-0.10 / -1.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
8.77
|
100
|
|
|
4/11/2023
|
+0.10 / +1.01%
|
10.60
|
10.60
|
10.00
|
10.05
|
10.35
|
8.86
|
2,600
|
|
|
4/10/2023
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
8.77
|
0
|
|
|
4/7/2023
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
8.77
|
0
|
|
|
4/6/2023
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
8.77
|
0
|
|
|
4/5/2023
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
8.77
|
0
|
|
|
4/4/2023
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
8.77
|
0
|
|
|