|
Closing price on 7/7/2021
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
2,500 |
| Split-adjusted Price |
7.81 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.20
|
7.81
|
2,500
|
|
|
7/6/2021
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.40
|
7.81
|
2,600
|
|
|
7/5/2021
|
-0.10 / -0.97%
|
10.15
|
10.70
|
10.15
|
10.20
|
10.27
|
7.81
|
7,500
|
|
|
7/2/2021
|
+0.33 / +3.31%
|
9.97
|
10.30
|
9.97
|
10.30
|
10.00
|
7.89
|
2,200
|
|
|
7/1/2021
|
-0.73 / -6.82%
|
10.50
|
11.30
|
9.96
|
9.97
|
10.08
|
7.64
|
13,100
|
|
|
6/30/2021
|
-0.30 / -2.73%
|
10.80
|
10.85
|
10.60
|
10.70
|
10.60
|
8.20
|
1,900
|
|
|
6/29/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.43
|
1,100
|
|
|
6/28/2021
|
+0.30 / +2.78%
|
11.20
|
11.20
|
10.60
|
11.10
|
10.80
|
8.50
|
1,700
|
|
|
6/25/2021
|
-0.15 / -1.37%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
8.27
|
6,200
|
|
|
6/24/2021
|
-0.15 / -1.27%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.65
|
8.39
|
700
|
|
|
6/23/2021
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
8.50
|
3,900
|
|
|
6/22/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
8.64
|
6,400
|
|
|
6/21/2021
|
+0.20 / +1.72%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.65
|
8.50
|
12,000
|
|
|
6/18/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
8.35
|
3,000
|
|
|
6/17/2021
|
+0.60 / +5.45%
|
11.20
|
11.75
|
10.90
|
11.60
|
11.52
|
8.35
|
16,500
|
|
|
6/16/2021
|
+0.30 / +2.80%
|
11.20
|
11.40
|
10.70
|
11.00
|
11.08
|
7.92
|
20,400
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.83
|
7.70
|
3,600
|
|
|
6/14/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
11.00
|
7.70
|
5,900
|
|
|
6/11/2021
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.70
|
11.00
|
10.90
|
7.92
|
10,000
|
|
|
6/10/2021
|
+0.25 / +2.36%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.73
|
7.81
|
5,500
|
|
|
6/9/2021
|
-0.25 / -2.30%
|
10.85
|
11.00
|
10.60
|
10.60
|
10.91
|
7.63
|
4,400
|
|
|
6/8/2021
|
+0.45 / +4.33%
|
10.40
|
10.85
|
10.40
|
10.85
|
10.56
|
7.81
|
5,400
|
|
|
6/7/2021
|
-0.55 / -5.02%
|
10.95
|
10.95
|
10.40
|
10.40
|
10.71
|
7.49
|
2,800
|
|
|
6/4/2021
|
+0.35 / +3.30%
|
10.65
|
11.00
|
10.55
|
10.95
|
10.63
|
7.88
|
6,300
|
|
|
6/3/2021
|
-0.35 / -3.20%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.74
|
7.63
|
17,600
|
|
|
6/2/2021
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.95
|
10.95
|
10.99
|
7.88
|
5,700
|
|
|
6/1/2021
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.06
|
100
|
|
|
5/31/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
7.99
|
600
|
|
|
5/28/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.92
|
900
|
|
|
5/27/2021
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
8.06
|
1,400
|
|
|