|
Closing price on 8/10/2022
|
|
| Open |
11.85 |
| High |
12.30 |
| Low |
11.85 |
| Volume |
16,400 |
| Split-adjusted Price |
10.09 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+0.65 / +5.58%
|
11.85
|
12.30
|
11.85
|
12.30
|
12.15
|
10.09
|
16,400
|
|
|
8/9/2022
|
-0.25 / -2.10%
|
11.90
|
12.00
|
11.60
|
11.65
|
11.75
|
9.55
|
3,100
|
|
|
8/8/2022
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.76
|
6,900
|
|
|
8/5/2022
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.63
|
9.51
|
600
|
|
|
8/4/2022
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.76
|
500
|
|
|
8/3/2022
|
+0.10 / +0.84%
|
11.65
|
11.95
|
11.65
|
11.95
|
11.81
|
9.80
|
600
|
|
|
8/2/2022
|
+0.20 / +1.72%
|
11.85
|
11.85
|
11.40
|
11.85
|
11.58
|
9.72
|
1,800
|
|
|
8/1/2022
|
-0.05 / -0.43%
|
11.50
|
11.65
|
11.30
|
11.65
|
11.53
|
9.55
|
2,500
|
|
|
7/29/2022
|
+0.20 / +1.74%
|
11.95
|
11.95
|
11.15
|
11.70
|
11.44
|
9.59
|
800
|
|
|
7/28/2022
|
-0.40 / -3.36%
|
11.95
|
11.95
|
11.50
|
11.50
|
11.65
|
9.43
|
300
|
|
|
7/27/2022
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.79
|
9.76
|
400
|
|
|
7/26/2022
|
+0.15 / +1.30%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.33
|
9.59
|
1,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
9.47
|
0
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
9.47
|
3,900
|
|
|
7/21/2022
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.55
|
11.55
|
11.59
|
9.47
|
1,100
|
|
|
7/20/2022
|
+0.10 / +0.88%
|
11.95
|
12.10
|
11.50
|
11.50
|
11.76
|
9.43
|
400
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.35
|
0
|
|
|
7/18/2022
|
-0.30 / -2.56%
|
11.60
|
12.10
|
11.40
|
11.40
|
11.78
|
9.35
|
700
|
|
|
7/15/2022
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.59
|
100
|
|
|
7/14/2022
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.67
|
9.35
|
900
|
|
|
7/13/2022
|
-0.05 / -0.43%
|
11.30
|
11.75
|
11.30
|
11.70
|
11.63
|
9.59
|
500
|
|
|
7/12/2022
|
+0.20 / +1.73%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.73
|
9.64
|
200
|
|
|
7/11/2022
|
+0.25 / +2.21%
|
11.35
|
11.55
|
11.35
|
11.55
|
11.53
|
9.47
|
3,900
|
|
|
7/8/2022
|
+0.05 / +0.44%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.27
|
100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
9.23
|
100
|
|
|
7/6/2022
|
-0.15 / -1.32%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.26
|
9.23
|
900
|
|
|
7/5/2022
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.35
|
11.40
|
11.42
|
9.35
|
9,100
|
|
|
7/4/2022
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.76
|
2,500
|
|
|
7/1/2022
|
+0.15 / +1.28%
|
11.90
|
11.90
|
11.35
|
11.85
|
11.38
|
9.72
|
5,900
|
|
|
6/30/2022
|
-0.45 / -3.70%
|
12.00
|
12.00
|
11.30
|
11.70
|
11.41
|
9.59
|
4,100
|
|
|