Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DMA )

7.520 +0.180 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.330 6.377 6.250 6.367 14,816 +0.14(+2.24%)
Nov 29, 2022 6.190 6.237 6.162 6.228 3,135 +0.08(+1.36%)
Nov 28, 2022 6.265 6.265 6.144 6.144 3,992 -0.05(-0.75%)
Nov 25, 2022 6.218 6.265 6.190 6.190 2,953 -0.07(-1.19%)
Nov 23, 2022 6.231 6.274 6.231 6.265 13,945 +0.03(+0.45%)
Nov 22, 2022 6.144 6.237 6.135 6.237 23,185 +0.01(+0.15%)
Nov 21, 2022 6.135 6.237 6.135 6.228 11,026 +0.09(+1.52%)
Nov 18, 2022 6.218 6.218 6.135 6.135 957 -0.10(-1.64%)
Nov 17, 2022 6.218 6.270 6.069 6.237 2,844 +0.01(+0.23%)
Nov 16, 2022 6.268 6.268 6.223 6.223 3,140 +0.01(+0.16%)
Nov 15, 2022 6.296 6.416 6.065 6.213 30,789 -0.13(-2.04%)
Nov 14, 2022 6.351 6.434 6.296 6.342 4,563 +0.11(+1.78%)
Nov 11, 2022 6.277 6.360 6.231 6.231 8,957 -0.11(-1.75%)
Nov 10, 2022 6.203 6.403 6.176 6.342 11,176 +0.31(+5.21%)
Nov 09, 2022 6.185 6.283 6.028 6.028 6,232 -0.20(-3.26%)
Nov 08, 2022 6.277 6.310 6.094 6.231 1,649 +0.04(+0.60%)
Nov 07, 2022 6.250 6.360 6.047 6.194 18,131 -0.04(-0.59%)
Nov 04, 2022 5.963 6.268 5.963 6.231 33,858 +0.27(+4.49%)
Nov 03, 2022 6.074 6.199 5.963 5.963 25,021 -0.26(-4.15%)
Nov 02, 2022 6.093 6.222 6.037 6.222 11,190 +0.07(+1.20%)
Nov 01, 2022 6.102 6.334 6.093 6.148 26,909 +0.17(+2.78%)
Oct 31, 2022 6.222 6.222 5.973 5.982 27,029 -0.03(-0.46%)
Oct 28, 2022 6.213 6.213 5.945 6.010 44,695 +0.01(+0.15%)
Oct 27, 2022 6.010 6.047 5.908 6.000 16,846 -0.03(-0.46%)
Oct 26, 2022 6.037 6.047 6.019 6.028 6,644 -0.09(-1.51%)
Oct 25, 2022 5.959 6.120 5.959 6.120 8,857 +0.14(+2.31%)
Oct 24, 2022 5.917 6.074 5.919 5.982 3,908 +0.02(+0.31%)
Oct 21, 2022 6.140 6.140 5.876 5.963 5,961 +0.00(+0.00%)
Oct 20, 2022 5.991 6.000 5.959 5.963 1,716 +0.06(+1.00%)
Oct 19, 2022 6.014 6.132 5.859 5.904 20,060 -0.01(-0.15%)
Oct 18, 2022 5.987 6.064 5.913 5.913 8,550 -0.05(-0.92%)
Oct 17, 2022 5.904 6.042 5.904 5.968 9,178 +0.06(+1.09%)
Oct 14, 2022 5.987 6.042 5.904 5.904 12,151 -0.14(-2.27%)
Oct 13, 2022 5.822 6.042 5.822 6.042 21,024 +0.17(+2.96%)
Oct 12, 2022 5.877 5.895 5.809 5.868 14,082 -0.13(-2.14%)
Oct 11, 2022 6.023 6.028 5.838 5.996 18,417 -0.02(-0.30%)
Oct 10, 2022 5.895 6.014 5.831 6.014 12,023 +0.10(+1.70%)
Oct 07, 2022 6.014 6.046 5.904 5.913 9,164 -0.15(-2.42%)
Oct 06, 2022 6.115 6.119 6.023 6.060 1,636 -0.09(-1.49%)
Oct 05, 2022 6.014 6.170 6.014 6.151 4,920 -0.01(-0.15%)
Oct 04, 2022 6.032 6.161 5.959 6.161 31,932 +0.16(+2.75%)
Oct 03, 2022 5.996 6.069 5.831 5.996 23,404 +0.05(+0.77%)
Sep 30, 2022 6.069 6.069 5.868 5.950 10,830 -0.12(-1.96%)
Sep 29, 2022 5.950 6.069 5.785 6.069 23,642 +0.02(+0.32%)
Sep 28, 2022 5.987 6.060 5.923 6.050 25,507 +0.07(+1.21%)
Sep 27, 2022 6.005 6.042 5.968 5.978 21,640 -0.02(-0.31%)
Sep 26, 2022 6.042 6.042 5.923 5.996 24,815 -0.04(-0.61%)
Sep 23, 2022 6.133 6.220 6.014 6.032 41,883 -0.14(-2.23%)
Sep 22, 2022 6.234 6.236 6.161 6.170 7,790 -0.11(-1.75%)
Sep 21, 2022 6.234 6.316 6.234 6.280 18,402 +0.00(+0.00%)
Sep 20, 2022 6.408 6.408 6.280 6.280 1,372 -0.07(-1.15%)
Sep 19, 2022 6.325 6.408 6.307 6.353 22,559 -0.07(-1.12%)
Sep 16, 2022 6.317 6.448 6.266 6.425 22,724 +0.04(+0.64%)
Sep 15, 2022 6.491 6.493 6.384 6.384 3,259 -0.11(-1.68%)
Sep 14, 2022 6.466 6.529 6.275 6.493 5,704 +0.03(+0.49%)
Sep 13, 2022 6.393 6.520 6.357 6.461 35,410 -0.06(-0.91%)
Sep 12, 2022 6.429 6.547 6.429 6.520 25,201 -0.01(-0.14%)
Sep 09, 2022 6.584 6.670 6.375 6.529 43,561 -0.05(-0.69%)
Sep 08, 2022 6.647 6.666 6.493 6.575 14,498 -0.06(-0.96%)
Sep 07, 2022 6.439 6.675 6.384 6.638 8,663 +0.17(+2.67%)
Sep 06, 2022 6.493 6.493 6.466 6.466 4,054 -0.09(-1.39%)
Sep 02, 2022 6.684 6.684 6.466 6.557 8,805 -0.08(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.