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

(NY: DMA )

7.250 +0.020 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 06, 2024 7.360 7.360 7.195 7.230 26,878 -0.02(-0.28%)
May 03, 2024 7.260 7.360 7.210 7.250 48,569 +0.04(+0.55%)
May 02, 2024 7.320 7.320 7.063 7.210 24,597 +0.00(+0.00%)
May 01, 2024 7.190 7.250 7.070 7.210 28,745 +0.02(+0.28%)
Apr 30, 2024 7.190 7.290 7.115 7.190 33,185 -0.05(-0.69%)
Apr 29, 2024 7.250 7.490 7.200 7.240 29,971 +0.00(+0.00%)
Apr 26, 2024 7.190 7.380 7.150 7.240 52,338 +0.13(+1.83%)
Apr 25, 2024 7.130 7.130 6.970 7.110 5,070 +0.01(+0.14%)
Apr 24, 2024 7.220 7.220 7.090 7.100 5,903 -0.03(-0.42%)
Apr 23, 2024 6.950 7.160 6.950 7.130 9,412 +0.05(+0.71%)
Apr 22, 2024 7.210 7.230 7.020 7.080 29,175 -0.08(-1.12%)
Apr 19, 2024 7.100 7.220 6.990 7.160 25,814 +0.06(+0.85%)
Apr 18, 2024 7.100 7.200 7.010 7.100 18,246 +0.04(+0.57%)
Apr 17, 2024 7.060 7.160 7.050 7.060 8,009 -0.03(-0.42%)
Apr 16, 2024 7.040 7.230 7.040 7.090 8,117 +0.01(+0.14%)
Apr 15, 2024 7.100 7.120 6.931 7.080 30,043 -0.04(-0.56%)
Apr 12, 2024 7.010 7.200 7.010 7.120 4,377 -0.05(-0.70%)
Apr 11, 2024 7.060 7.280 6.970 7.170 36,356 +0.06(+0.84%)
Apr 10, 2024 7.190 7.240 7.040 7.110 20,921 -0.16(-2.20%)
Apr 09, 2024 7.360 7.390 7.160 7.270 9,923 -0.07(-0.95%)
Apr 08, 2024 7.430 7.520 7.300 7.340 14,334 -0.14(-1.87%)
Apr 05, 2024 7.490 7.618 7.340 7.480 16,780 -0.01(-0.13%)
Apr 04, 2024 7.670 7.730 7.310 7.490 38,414 -0.15(-1.96%)
Apr 03, 2024 7.660 7.680 7.450 7.640 18,022 -0.01(-0.13%)
Apr 02, 2024 7.650 7.650 7.545 7.650 8,655 -0.04(-0.52%)
Apr 01, 2024 7.740 7.840 7.611 7.690 21,322 -0.13(-1.66%)
Mar 28, 2024 7.800 7.940 7.755 7.820 35,319 +0.03(+0.39%)
Mar 27, 2024 7.780 7.790 7.648 7.790 4,805 +0.05(+0.65%)
Mar 26, 2024 7.720 7.830 7.700 7.740 4,744 -0.04(-0.51%)
Mar 25, 2024 7.600 7.790 7.501 7.780 36,409 +0.20(+2.64%)
Mar 22, 2024 7.460 7.620 7.460 7.580 7,949 +0.05(+0.66%)
Mar 21, 2024 7.400 7.600 7.340 7.530 6,725 +0.14(+1.89%)
Mar 20, 2024 7.270 7.397 7.270 7.390 11,881 -0.01(-0.14%)
Mar 19, 2024 7.290 7.530 7.290 7.400 28,161 +0.05(+0.68%)
Mar 18, 2024 7.340 7.480 7.321 7.350 4,816 -0.04(-0.54%)
Mar 15, 2024 7.360 7.440 7.180 7.390 40,444 -0.07(-0.94%)
Mar 14, 2024 7.440 7.480 7.320 7.460 9,434 +0.03(+0.40%)
Mar 13, 2024 7.500 7.570 7.270 7.430 43,313 -0.08(-1.07%)
Mar 12, 2024 7.460 7.560 7.400 7.510 9,549 -0.04(-0.53%)
Mar 11, 2024 7.550 7.600 7.460 7.550 14,667 +0.00(+0.00%)
Mar 08, 2024 7.530 7.640 7.420 7.550 35,077 -0.02(-0.26%)
Mar 07, 2024 7.620 7.630 7.470 7.570 21,581 +0.01(+0.13%)
Mar 06, 2024 7.650 7.710 7.450 7.560 19,636 -0.07(-0.92%)
Mar 05, 2024 7.720 7.729 7.550 7.630 28,383 -0.22(-2.80%)
Mar 04, 2024 7.930 7.930 7.690 7.850 19,593 -0.08(-1.01%)
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.