|
Closing price on 9/6/2022
|
|
| Open |
11.85 |
| High |
11.95 |
| Low |
11.85 |
| Volume |
16,500 |
| Split-adjusted Price |
10.45 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.85
|
11.85
|
11.85
|
10.45
|
16,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.85
|
11.85
|
11.86
|
10.45
|
3,400
|
|
|
8/31/2022
|
+0.45 / +3.95%
|
11.50
|
11.85
|
11.50
|
11.85
|
11.68
|
10.45
|
5,400
|
|
|
8/30/2022
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.49
|
10.05
|
1,200
|
|
|
8/29/2022
|
-0.40 / -3.33%
|
11.95
|
11.95
|
11.50
|
11.60
|
11.61
|
10.23
|
1,600
|
|
|
8/26/2022
|
-0.30 / -2.44%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.68
|
10.58
|
900
|
|
|
8/25/2022
|
+0.40 / +3.36%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
10.85
|
400
|
|
|
8/24/2022
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.91
|
10.49
|
13,900
|
|
|
8/23/2022
|
-0.35 / -2.98%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.44
|
10.05
|
7,500
|
|
|
8/22/2022
|
-0.15 / -1.26%
|
11.55
|
11.85
|
11.45
|
11.75
|
11.56
|
10.36
|
1,000
|
|
|
8/19/2022
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.90
|
11.90
|
12.01
|
10.49
|
5,600
|
|
|
8/18/2022
|
+0.30 / +2.39%
|
12.85
|
12.85
|
12.80
|
12.85
|
12.85
|
10.54
|
3,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.55
|
10.29
|
7,400
|
|
|
8/16/2022
|
-0.50 / -3.83%
|
12.55
|
13.00
|
12.45
|
12.55
|
12.64
|
10.29
|
13,100
|
|
|
8/15/2022
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.90
|
13.05
|
13.04
|
10.70
|
9,200
|
|
|
8/12/2022
|
+0.30 / +2.34%
|
12.75
|
13.10
|
12.75
|
13.10
|
12.95
|
10.74
|
10,100
|
|
|
8/11/2022
|
+0.50 / +4.07%
|
12.45
|
12.80
|
12.45
|
12.80
|
12.53
|
10.50
|
22,200
|
|
|
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
|
|
|