|
Closing price on 9/24/2021
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.10 |
| Volume |
42,700 |
| Split-adjusted Price |
9.92 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.90 / -6.92%
|
13.10
|
13.10
|
12.10
|
12.10
|
12.26
|
9.92
|
42,700
|
|
|
9/23/2021
|
+0.65 / +5.26%
|
13.00
|
13.20
|
12.40
|
13.00
|
12.87
|
10.66
|
28,200
|
|
|
9/22/2021
|
+0.45 / +3.78%
|
12.70
|
12.70
|
12.30
|
12.35
|
12.60
|
10.13
|
44,700
|
|
|
9/21/2021
|
+0.75 / +6.73%
|
11.20
|
11.90
|
10.55
|
11.90
|
11.47
|
9.76
|
56,000
|
|
|
9/20/2021
|
+0.20 / +1.83%
|
11.00
|
11.15
|
10.95
|
11.15
|
11.04
|
9.14
|
46,300
|
|
|
9/17/2021
|
+0.20 / +1.86%
|
10.90
|
11.00
|
10.75
|
10.95
|
10.86
|
8.98
|
19,700
|
|
|
9/16/2021
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.60
|
10.75
|
10.74
|
8.82
|
26,500
|
|
|
9/15/2021
|
+0.25 / +2.39%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.58
|
8.77
|
24,000
|
|
|
9/14/2021
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.20
|
10.45
|
10.32
|
8.57
|
12,600
|
|
|
9/13/2021
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.10
|
10.40
|
10.17
|
8.53
|
11,700
|
|
|
9/10/2021
|
+0.25 / +2.48%
|
10.10
|
10.45
|
10.10
|
10.35
|
10.12
|
8.49
|
16,700
|
|
|
9/9/2021
|
-0.30 / -2.88%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.43
|
8.28
|
4,700
|
|
|
9/8/2021
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.53
|
1,100
|
|
|
9/7/2021
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.46
|
8.36
|
15,100
|
|
|
9/6/2021
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.05
|
10.40
|
10.23
|
8.53
|
8,800
|
|
|
9/1/2021
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.33
|
8.36
|
3,000
|
|
|
8/31/2021
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.28
|
5,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
10.00
|
8.12
|
4,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.12
|
300
|
|
|
8/26/2021
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.92
|
8.12
|
2,200
|
|
|
8/25/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.20
|
2,100
|
|
|
8/24/2021
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.00
|
10.10
|
10.00
|
8.28
|
3,500
|
|
|
8/23/2021
|
+0.15 / +1.50%
|
10.00
|
10.25
|
10.00
|
10.15
|
10.00
|
8.32
|
1,300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.85
|
10.00
|
10.00
|
8.20
|
3,200
|
|
|
8/19/2021
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
8.20
|
3,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.01
|
8.28
|
1,400
|
|
|
8/17/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.28
|
1,500
|
|
|
8/16/2021
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.94
|
8.20
|
3,000
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.68
|
10.00
|
10.00
|
8.20
|
1,900
|
|
|
8/12/2021
|
+0.09 / +0.91%
|
10.20
|
10.20
|
9.92
|
10.00
|
10.00
|
8.20
|
2,000
|
|
|