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

(NY: DMA )

7.620 +0.120 (+1.60%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 12, 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 (%)
Jun 30, 2023 4.970 5.059 4.970 5.010 109,792 +0.04(+0.80%)
Jun 29, 2023 5.030 5.090 4.940 4.970 38,036 -0.13(-2.55%)
Jun 28, 2023 4.980 5.100 4.980 5.100 18,614 +0.09(+1.80%)
Jun 27, 2023 5.010 5.100 4.980 5.010 59,572 -0.04(-0.79%)
Jun 26, 2023 5.040 5.050 5.030 5.050 20,041 +0.02(+0.40%)
Jun 23, 2023 5.050 5.090 5.020 5.030 58,629 -0.04(-0.79%)
Jun 22, 2023 5.120 5.120 5.050 5.070 42,165 +0.02(+0.40%)
Jun 21, 2023 5.070 5.160 5.031 5.050 127,219 -0.12(-2.32%)
Jun 20, 2023 5.170 5.200 5.070 5.170 125,135 +0.05(+1.03%)
Jun 16, 2023 5.117 5.177 5.048 5.117 87,702 -0.04(-0.72%)
Jun 15, 2023 5.096 5.223 5.066 5.154 76,341 -0.63(-10.95%)
May 08, 2023 5.506 5.788 5.506 5.788 92,895 +0.26(+4.75%)
May 05, 2023 5.543 5.543 5.419 5.526 29,076 -0.01(-0.18%)
May 04, 2023 5.604 5.604 5.458 5.536 14,150 -0.10(-1.72%)
May 03, 2023 5.594 5.730 5.506 5.633 22,046 -0.02(-0.34%)
May 02, 2023 5.720 5.720 5.584 5.652 10,211 +0.01(+0.17%)
May 01, 2023 5.681 5.826 5.633 5.642 21,459 -0.08(-1.36%)
Apr 28, 2023 5.477 5.720 5.477 5.720 44,004 +0.16(+2.79%)
Apr 27, 2023 5.642 5.642 5.419 5.565 24,792 +0.01(+0.17%)
Apr 26, 2023 5.545 5.632 5.419 5.555 95,250 +0.03(+0.53%)
Apr 25, 2023 5.740 5.769 5.516 5.526 47,205 -0.24(-4.21%)
Apr 24, 2023 5.749 5.778 5.730 5.769 9,841 -0.01(-0.17%)
Apr 21, 2023 5.788 5.856 5.740 5.778 10,843 -0.06(-1.00%)
Apr 20, 2023 5.876 5.876 5.778 5.837 3,649 +0.01(+0.17%)
Apr 19, 2023 5.778 5.827 5.778 5.827 4,328 +0.00(+0.00%)
Apr 18, 2023 5.876 5.895 5.788 5.827 18,593 -0.07(-1.15%)
Apr 17, 2023 5.885 5.895 5.817 5.895 1,743 +0.03(+0.56%)
Apr 14, 2023 5.862 5.870 5.824 5.862 14,497 +0.00(+0.00%)
Apr 13, 2023 5.785 5.867 5.785 5.862 10,664 +0.03(+0.50%)
Apr 12, 2023 5.756 5.833 5.737 5.833 10,598 +0.09(+1.51%)
Apr 11, 2023 6.016 6.016 5.728 5.747 58,883 -0.07(-1.16%)
Apr 10, 2023 5.997 5.997 5.795 5.814 19,731 -0.17(-2.89%)
Apr 06, 2023 5.968 5.987 5.805 5.987 4,010 +0.12(+1.97%)
Apr 05, 2023 5.776 5.872 5.776 5.872 24,432 +0.02(+0.33%)
Apr 04, 2023 5.728 5.853 5.728 5.853 5,464 +0.07(+1.16%)
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.