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 (%)
Aug 31, 2022 6.682 6.773 6.500 6.773 12,333 +0.29(+4.48%)
Aug 30, 2022 6.428 6.591 6.419 6.482 23,916 -0.04(-0.56%)
Aug 29, 2022 6.573 6.573 6.446 6.518 26,721 -0.05(-0.83%)
Aug 26, 2022 6.727 6.727 6.573 6.573 28,562 -0.08(-1.23%)
Aug 25, 2022 6.764 6.764 6.646 6.655 18,392 -0.02(-0.27%)
Aug 24, 2022 6.627 6.673 6.591 6.673 7,963 +0.02(+0.30%)
Aug 23, 2022 6.564 6.673 6.564 6.653 34,097 -0.01(-0.16%)
Aug 22, 2022 6.537 6.700 6.527 6.664 28,182 -0.08(-1.21%)
Aug 19, 2022 6.727 6.745 6.600 6.745 46,696 -0.03(-0.40%)
Aug 18, 2022 6.582 6.773 6.573 6.773 32,699 +0.23(+3.57%)
Aug 17, 2022 6.665 6.764 6.458 6.539 42,998 -0.12(-1.76%)
Aug 16, 2022 6.503 6.818 6.448 6.656 93,603 +0.16(+2.50%)
Aug 15, 2022 6.476 6.530 6.458 6.494 18,907 -0.04(-0.55%)
Aug 12, 2022 6.350 6.530 6.350 6.530 23,265 +0.08(+1.26%)
Aug 11, 2022 6.368 6.494 6.305 6.449 61,154 +0.07(+1.13%)
Aug 10, 2022 6.449 6.449 6.301 6.377 22,348 +0.03(+0.43%)
Aug 09, 2022 6.341 6.350 6.233 6.350 15,603 +0.00(+0.00%)
Aug 08, 2022 6.332 6.359 6.224 6.350 21,187 +0.00(+0.00%)
Aug 05, 2022 6.278 6.368 6.278 6.350 5,243 +0.01(+0.14%)
Aug 04, 2022 6.251 6.350 6.251 6.341 29,529 +0.05(+0.86%)
Aug 03, 2022 6.305 6.377 6.251 6.287 14,061 -0.01(-0.14%)
Aug 02, 2022 6.359 6.368 6.251 6.296 24,595 -0.09(-1.41%)
Aug 01, 2022 6.350 6.386 6.278 6.386 22,375 +0.00(+0.00%)
Jul 29, 2022 6.449 6.584 6.296 6.386 35,080 -0.03(-0.42%)
Jul 28, 2022 6.288 6.413 6.256 6.413 53,901 +0.04(+0.56%)
Jul 27, 2022 6.296 6.377 6.237 6.377 35,864 +0.11(+1.76%)
Jul 26, 2022 6.282 6.296 6.161 6.267 11,270 -0.04(-0.60%)
Jul 25, 2022 6.350 6.390 6.260 6.305 16,644 -0.17(-2.64%)
Jul 22, 2022 6.359 6.476 6.251 6.476 6,283 +0.24(+3.90%)
Jul 21, 2022 6.386 6.386 6.215 6.233 54,860 -0.08(-1.28%)
Jul 20, 2022 6.314 6.388 6.242 6.314 6,047 -0.05(-0.85%)
Jul 19, 2022 6.326 6.404 6.326 6.368 11,628 +0.08(+1.29%)
Jul 18, 2022 6.170 6.367 6.125 6.287 27,499 +0.11(+1.84%)
Jul 15, 2022 6.245 6.290 6.164 6.173 7,793 +0.04(+0.68%)
Jul 14, 2022 6.219 6.227 6.084 6.132 47,533 -0.10(-1.53%)
Jul 13, 2022 6.191 6.236 6.191 6.227 3,994 +0.12(+1.90%)
Jul 12, 2022 6.191 6.254 6.102 6.111 25,361 -0.14(-2.29%)
Jul 11, 2022 6.218 6.256 6.138 6.254 7,929 +0.04(+0.72%)
Jul 08, 2022 6.254 6.254 6.147 6.209 7,362 -0.09(-1.42%)
Jul 07, 2022 6.254 6.298 6.164 6.298 11,881 +0.03(+0.43%)
Jul 06, 2022 6.254 6.298 6.173 6.272 21,611 +0.08(+1.30%)
Jul 05, 2022 6.209 6.254 6.164 6.191 10,064 +0.03(+0.43%)
Jul 01, 2022 6.164 6.254 6.164 6.164 5,041 +0.04(+0.73%)
Jun 30, 2022 6.531 6.531 6.093 6.120 37,895 -0.18(-2.84%)
Jun 29, 2022 6.254 6.388 6.209 6.298 18,581 +0.18(+2.92%)
Jun 28, 2022 6.325 6.450 6.120 6.120 17,468 -0.21(-3.25%)
Jun 27, 2022 6.549 6.611 6.307 6.325 18,511 -0.06(-0.98%)
Jun 24, 2022 6.441 6.718 6.370 6.388 22,197 -0.03(-0.42%)
Jun 23, 2022 6.647 6.647 6.415 6.415 9,245 -0.13(-2.05%)
Jun 22, 2022 6.683 6.683 6.459 6.549 15,196 -0.01(-0.14%)
Jun 21, 2022 6.772 6.924 6.558 6.558 21,794 -0.10(-1.48%)
Jun 17, 2022 6.915 6.915 6.656 6.656 4,412 -0.31(-4.49%)
Jun 16, 2022 7.013 7.013 6.745 6.969 12,369 +0.01(+0.12%)
Jun 15, 2022 6.774 7.049 6.774 6.961 3,889 +0.04(+0.51%)
Jun 14, 2022 7.239 7.239 6.872 6.925 10,654 -0.03(-0.38%)
Jun 13, 2022 6.978 7.094 6.881 6.952 34,120 -0.09(-1.26%)
Jun 10, 2022 7.138 7.138 6.925 7.040 15,471 -0.14(-1.97%)
Jun 09, 2022 7.031 7.227 7.014 7.182 13,252 +0.00(+0.06%)
Jun 08, 2022 7.490 7.490 7.094 7.178 10,479 -0.09(-1.28%)
Jun 07, 2022 7.360 7.404 7.182 7.271 11,837 +0.04(+0.61%)
Jun 06, 2022 7.297 7.297 7.227 7.227 5,650 +0.00(+0.00%)
Jun 03, 2022 7.200 7.231 7.164 7.227 3,139 +0.09(+1.24%)
Jun 02, 2022 7.200 7.271 7.058 7.138 24,841 -0.05(-0.74%)
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.