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

(NY: DMA )

7.660 +0.110 (+1.46%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 11, 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 (%)
May 31, 2022 7.448 7.448 7.164 7.164 14,177 -0.05(-0.74%)
May 27, 2022 7.138 7.218 7.111 7.218 17,313 +0.14(+2.01%)
May 26, 2022 7.120 7.138 6.996 7.076 16,694 +0.00(+0.00%)
May 25, 2022 7.086 7.178 6.974 7.076 28,070 -0.08(-1.12%)
May 24, 2022 7.306 7.306 7.085 7.156 6,259 +0.01(+0.12%)
May 23, 2022 7.289 7.297 7.058 7.147 13,384 -0.04(-0.62%)
May 20, 2022 7.058 7.227 7.058 7.191 14,355 -0.03(-0.37%)
May 19, 2022 7.262 7.258 7.209 7.218 1,016 -0.04(-0.62%)
May 18, 2022 7.148 7.263 7.148 7.263 7,632 +0.11(+1.60%)
May 17, 2022 7.025 7.148 7.025 7.148 23,666 -0.01(-0.12%)
May 16, 2022 7.263 7.263 7.157 7.157 1,701 -0.03(-0.37%)
May 13, 2022 7.043 7.249 7.043 7.183 4,636 +0.20(+2.90%)
May 12, 2022 7.139 7.219 6.910 6.981 20,134 -0.18(-2.46%)
May 11, 2022 7.219 7.245 7.043 7.157 10,698 -0.10(-1.34%)
May 10, 2022 7.210 7.254 7.131 7.254 4,106 +0.04(+0.61%)
May 09, 2022 7.227 7.271 7.210 7.210 2,569 -0.02(-0.24%)
May 06, 2022 7.245 7.263 7.227 7.227 3,978 -0.02(-0.24%)
May 04, 2022 7.245 49 -0.08(-1.08%)
May 03, 2022 7.245 7.342 7.201 7.324 6,696 +0.04(+0.60%)
May 02, 2022 7.333 7.474 7.210 7.280 13,544 -0.06(-0.84%)
Apr 29, 2022 7.685 7.687 7.315 7.342 15,243 +0.07(+0.97%)
Apr 28, 2022 7.289 7.289 7.254 7.271 29,915 -0.02(-0.24%)
Apr 27, 2022 7.430 7.439 7.280 7.289 10,949 -0.08(-1.08%)
Apr 26, 2022 7.324 7.386 7.324 7.368 8,003 -0.06(-0.83%)
Apr 25, 2022 7.439 7.439 7.403 7.430 7,888 -0.01(-0.12%)
Apr 22, 2022 7.527 7.555 7.439 7.439 6,163 -0.09(-1.17%)
Apr 21, 2022 7.483 7.527 7.351 7.527 17,339 +0.13(+1.79%)
Apr 20, 2022 7.483 7.553 7.315 7.395 18,163 -0.13(-1.75%)
Apr 19, 2022 7.271 7.527 7.271 7.527 9,540 +0.04(+0.59%)
Apr 18, 2022 7.571 7.571 7.351 7.483 11,425 -0.04(-0.47%)
Apr 14, 2022 7.431 7.562 7.431 7.518 10,289 +0.12(+1.65%)
Apr 13, 2022 7.404 7.431 7.203 7.396 18,718 +0.01(+0.12%)
Apr 12, 2022 7.457 7.492 7.361 7.387 8,245 -0.07(-0.94%)
Apr 11, 2022 7.369 7.474 7.369 7.457 7,767 +0.09(+1.19%)
Apr 08, 2022 7.343 7.369 7.343 7.369 3,048 -0.06(-0.82%)
Apr 07, 2022 7.361 7.518 7.361 7.431 5,909 +0.08(+1.07%)
Apr 06, 2022 7.448 7.448 7.273 7.352 7,353 -0.03(-0.47%)
Apr 05, 2022 7.474 7.474 7.361 7.387 13,373 -0.13(-1.74%)
Apr 04, 2022 7.876 7.876 7.343 7.518 26,504 -0.33(-4.23%)
Apr 01, 2022 7.850 7.850 7.535 7.850 8,302 +0.07(+0.90%)
Mar 31, 2022 7.824 8.077 7.649 7.780 39,170 -0.04(-0.56%)
Mar 30, 2022 7.649 7.824 7.649 7.824 13,086 +0.13(+1.70%)
Mar 29, 2022 7.396 7.702 7.352 7.693 5,910 +0.00(+0.00%)
Mar 28, 2022 7.238 7.693 7.238 7.693 29,156 +0.17(+2.21%)
Mar 25, 2022 7.518 7.527 7.343 7.527 3,986 +0.04(+0.58%)
Mar 24, 2022 7.431 7.562 7.317 7.483 5,155 +0.05(+0.70%)
Mar 23, 2022 7.500 7.500 7.431 7.431 729 +0.02(+0.24%)
Mar 22, 2022 7.229 7.553 7.229 7.413 38,751 +0.05(+0.71%)
Mar 21, 2022 7.273 7.413 7.273 7.361 5,472 +0.06(+0.84%)
Mar 18, 2022 7.256 7.343 7.256 7.299 3,272 -0.07(-0.96%)
Mar 17, 2022 7.240 7.379 7.240 7.370 16,050 +0.08(+1.07%)
Mar 16, 2022 7.335 7.335 7.188 7.292 4,835 +0.10(+1.45%)
Mar 15, 2022 7.188 7.379 7.005 7.188 7,780 +0.01(+0.12%)
Mar 14, 2022 7.248 7.283 6.997 7.179 8,508 -0.03(-0.48%)
Mar 11, 2022 7.379 7.379 7.214 7.214 3,629 -0.10(-1.42%)
Mar 10, 2022 7.266 7.318 7.266 7.318 1,976 -0.00(-0.06%)
Mar 09, 2022 7.162 7.322 7.162 7.322 4,666 +0.21(+2.99%)
Mar 08, 2022 6.979 7.153 6.979 7.110 17,655 +0.03(+0.37%)
Mar 07, 2022 7.031 7.127 7.031 7.084 8,090 -0.06(-0.85%)
Mar 04, 2022 7.162 7.162 6.962 7.144 13,845 +0.10(+1.35%)
Mar 03, 2022 6.788 7.093 6.788 7.049 17,535 +0.22(+3.18%)
Mar 02, 2022 6.771 6.858 6.771 6.832 14,593 +0.13(+1.94%)
Mar 01, 2022 6.814 6.841 6.649 6.702 11,523 -0.10(-1.40%)
Feb 28, 2022 7.101 7.101 6.745 6.797 9,901 -0.06(-0.89%)
Feb 25, 2022 6.684 6.858 6.641 6.858 7,032 +0.31(+4.77%)
Feb 24, 2022 6.771 6.866 6.189 6.545 23,065 -0.36(-5.28%)
Feb 23, 2022 6.927 6.953 6.780 6.910 10,955 +0.11(+1.66%)
Feb 22, 2022 6.997 7.144 6.736 6.797 17,277 -0.27(-3.87%)
Feb 18, 2022 7.070 0 -0.00(-0.06%)
Feb 17, 2022 7.031 7.162 6.997 7.075 5,363 -0.01(-0.13%)
Feb 16, 2022 7.101 7.101 6.989 7.084 9,345 +0.05(+0.74%)
Feb 15, 2022 6.963 7.135 6.911 7.032 7,744 +0.10(+1.49%)
Feb 14, 2022 7.032 7.144 6.924 6.929 16,761 -0.12(-1.71%)
Feb 11, 2022 7.153 7.167 7.032 7.049 22,266 -0.19(-2.62%)
Feb 10, 2022 7.325 7.411 7.118 7.239 10,509 -0.14(-1.87%)
Feb 09, 2022 7.135 7.385 7.110 7.377 9,833 +0.05(+0.71%)
Feb 08, 2022 7.162 7.411 7.162 7.325 6,627 +0.01(+0.12%)
Feb 07, 2022 7.239 7.325 7.110 7.316 15,974 +0.03(+0.47%)
Feb 04, 2022 7.446 7.446 7.135 7.282 7,806 -0.27(-3.56%)
Feb 03, 2022 7.584 7.670 7.454 7.551 4,723 +0.05(+0.71%)
Feb 02, 2022 6.989 7.497 6.989 7.497 4,903 +0.46(+6.49%)
Feb 01, 2022 7.110 7.194 6.946 7.041 18,598 -0.08(-1.09%)
Jan 31, 2022 7.130 7.118 7.118 4,032 -0.09(-1.31%)
Jan 28, 2022 7.316 7.316 7.118 7.213 8,396 +0.09(+1.33%)
Jan 27, 2022 8.101 8.101 7.118 7.118 14,999 -0.70(-8.93%)
Jan 26, 2022 7.454 7.928 7.403 7.816 33,704 +0.07(+0.89%)
Jan 25, 2022 7.084 7.747 7.067 7.747 24,841 +0.66(+9.37%)
Jan 24, 2022 6.894 7.644 6.894 7.084 45,219 -0.06(-0.84%)
Jan 21, 2022 6.417 7.144 6.352 7.144 16,193 +0.93(+15.01%)
Jan 20, 2022 6.990 6.990 6.100 6.211 22,286 -0.77(-11.03%)
Jan 19, 2022 6.997 7.237 6.973 6.981 2,965 +0.01(+0.12%)
Jan 18, 2022 7.050 7.187 6.973 6.973 23,100 -0.10(-1.45%)
Jan 14, 2022 7.075 0 -0.55(-7.18%)
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.