|
Closing price on 8/10/2023
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
1,100 |
| Split-adjusted Price |
12.37 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
+0.30 / +2.17%
|
14.20
|
14.20
|
13.60
|
14.10
|
14.04
|
12.37
|
1,100
|
|
|
8/9/2023
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.81
|
12.11
|
1,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.90
|
12.29
|
6,500
|
|
|
8/7/2023
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.95
|
12.29
|
2,900
|
|
|
8/4/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.29
|
0
|
|
|
8/3/2023
|
-0.40 / -2.78%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.71
|
12.29
|
16,100
|
|
|
8/2/2023
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.64
|
1,600
|
|
|
8/1/2023
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.29
|
400
|
|
|
7/31/2023
|
-0.10 / -0.71%
|
13.15
|
14.00
|
13.15
|
13.90
|
13.83
|
12.20
|
2,100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.29
|
0
|
|
|
7/27/2023
|
-0.20 / -1.41%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.73
|
12.29
|
9,100
|
|
|
7/26/2023
|
-0.50 / -3.40%
|
14.10
|
14.20
|
13.70
|
14.20
|
13.82
|
12.46
|
13,500
|
|
|
7/25/2023
|
-1.10 / -6.96%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
12.90
|
5,600
|
|
|
7/24/2023
|
+0.20 / +1.28%
|
14.70
|
15.95
|
14.70
|
15.80
|
14.98
|
13.87
|
10,900
|
|
|
7/21/2023
|
+0.30 / +1.96%
|
15.30
|
15.60
|
14.40
|
15.60
|
15.19
|
13.69
|
24,200
|
|
|
7/20/2023
|
+0.30 / +1.88%
|
16.00
|
16.95
|
16.00
|
16.30
|
16.42
|
13.43
|
5,200
|
|
|
7/19/2023
|
+1.00 / +6.67%
|
14.80
|
16.00
|
14.50
|
16.00
|
15.21
|
13.18
|
14,000
|
|
|
7/18/2023
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.89
|
12.36
|
2,200
|
|
|
7/17/2023
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.40
|
15.30
|
14.98
|
12.60
|
7,500
|
|
|
7/14/2023
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.87
|
12.36
|
6,500
|
|
|
7/13/2023
|
+0.50 / +3.62%
|
12.90
|
14.30
|
12.90
|
14.30
|
13.93
|
11.78
|
29,100
|
|
|
7/12/2023
|
+0.15 / +1.10%
|
13.00
|
14.00
|
13.00
|
13.80
|
13.94
|
11.37
|
18,000
|
|
|
7/11/2023
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
11.24
|
16,800
|
|
|
7/10/2023
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.54
|
3,800
|
|
|
7/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
7/5/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
9.89
|
10,000
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.72
|
200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.72
|
500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.70
|
11.80
|
11.72
|
9.72
|
5,100
|
|
|