|
Closing price on 6/16/2022
|
|
| Open |
12.00 |
| High |
12.35 |
| Low |
11.50 |
| Volume |
7,900 |
| Split-adjusted Price |
9.04 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.20 / -1.67%
|
12.00
|
12.35
|
11.50
|
11.80
|
12.10
|
9.04
|
7,900
|
|
|
6/15/2022
|
-0.35 / -2.83%
|
12.00
|
12.35
|
11.80
|
12.00
|
11.98
|
9.19
|
7,900
|
|
|
6/14/2022
|
+0.05 / +0.41%
|
12.25
|
12.40
|
11.50
|
12.35
|
12.22
|
9.46
|
11,300
|
|
|
6/13/2022
|
+0.25 / +2.07%
|
12.00
|
12.40
|
11.40
|
12.30
|
12.18
|
9.42
|
24,900
|
|
|
6/10/2022
|
-0.60 / -4.74%
|
12.55
|
12.60
|
12.00
|
12.05
|
12.17
|
9.23
|
12,800
|
|
|
6/9/2022
|
-0.05 / -0.39%
|
12.20
|
12.85
|
12.00
|
12.65
|
12.47
|
9.69
|
13,100
|
|
|
6/8/2022
|
+0.20 / +1.60%
|
12.30
|
12.85
|
12.30
|
12.70
|
12.46
|
9.73
|
7,800
|
|
|
6/7/2022
|
-0.40 / -3.10%
|
12.50
|
12.95
|
12.40
|
12.50
|
12.52
|
9.58
|
2,800
|
|
|
6/6/2022
|
+0.10 / +0.78%
|
12.00
|
13.30
|
12.00
|
12.90
|
12.57
|
9.88
|
3,600
|
|
|
6/3/2022
|
-0.05 / -0.39%
|
12.10
|
12.85
|
12.10
|
12.80
|
12.66
|
9.81
|
1,700
|
|
|
6/2/2022
|
-0.35 / -2.65%
|
12.40
|
12.85
|
12.30
|
12.85
|
12.45
|
9.84
|
11,900
|
|
|
6/1/2022
|
+0.35 / +2.72%
|
12.40
|
13.50
|
12.35
|
13.20
|
12.94
|
10.11
|
1,000
|
|
|
5/31/2022
|
+0.50 / +4.05%
|
12.95
|
12.95
|
12.30
|
12.85
|
12.71
|
9.84
|
3,000
|
|
|
5/30/2022
|
-0.90 / -6.79%
|
12.50
|
13.45
|
12.35
|
12.35
|
12.45
|
9.46
|
22,300
|
|
|
5/27/2022
|
-0.05 / -0.38%
|
12.50
|
13.25
|
12.50
|
13.25
|
13.00
|
10.15
|
300
|
|
|
5/26/2022
|
+0.65 / +5.14%
|
12.65
|
13.40
|
12.40
|
13.30
|
12.70
|
10.19
|
2,000
|
|
|
5/25/2022
|
-0.15 / -1.17%
|
12.75
|
13.00
|
12.40
|
12.65
|
12.73
|
9.69
|
17,400
|
|
|
5/24/2022
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.60
|
9.81
|
7,500
|
|
|
5/23/2022
|
-0.10 / -0.79%
|
12.75
|
12.80
|
12.25
|
12.50
|
12.51
|
9.58
|
3,900
|
|
|
5/20/2022
|
+0.40 / +3.28%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.73
|
9.65
|
300
|
|
|
5/19/2022
|
-0.55 / -4.31%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.50
|
9.35
|
200
|
|
|
5/18/2022
|
+0.15 / +1.19%
|
12.95
|
12.95
|
12.20
|
12.75
|
12.46
|
9.77
|
16,300
|
|
|
5/17/2022
|
+0.40 / +3.28%
|
11.50
|
12.60
|
11.50
|
12.60
|
11.95
|
9.65
|
1,800
|
|
|
5/16/2022
|
-0.10 / -0.81%
|
12.20
|
12.75
|
12.20
|
12.20
|
12.23
|
9.35
|
12,700
|
|
|
5/13/2022
|
-0.75 / -5.75%
|
13.15
|
13.15
|
12.30
|
12.30
|
12.52
|
9.42
|
9,700
|
|
|
5/12/2022
|
-0.95 / -6.79%
|
13.50
|
14.85
|
13.05
|
13.05
|
13.44
|
10.00
|
15,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.92
|
10.72
|
1,300
|
|
|
5/10/2022
|
+0.45 / +3.32%
|
13.50
|
14.45
|
13.00
|
14.00
|
14.08
|
10.72
|
4,000
|
|
|
5/9/2022
|
-0.80 / -5.57%
|
14.00
|
14.30
|
13.55
|
13.55
|
13.78
|
10.38
|
7,300
|
|
|
5/6/2022
|
-0.15 / -1.03%
|
14.35
|
14.40
|
14.00
|
14.35
|
14.31
|
10.99
|
5,400
|
|
|