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

(NY: DMA )

8.690 +0.040 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.650 8.670 8.600 8.650 4,243 +0.05(+0.58%)
Sep 25, 2024 8.660 8.670 8.600 8.600 4,416 -0.07(-0.81%)
Sep 24, 2024 8.660 8.700 8.560 8.670 11,099 -0.01(-0.12%)
Sep 23, 2024 8.670 8.680 8.595 8.680 4,297 +0.08(+0.93%)
Sep 20, 2024 8.740 8.740 8.550 8.600 11,077 +0.04(+0.47%)
Sep 19, 2024 8.470 8.580 8.470 8.560 23,529 +0.10(+1.18%)
Sep 18, 2024 8.480 8.480 8.420 8.460 10,160 +0.01(+0.12%)
Sep 17, 2024 8.500 8.500 8.350 8.450 16,822 -0.03(-0.35%)
Sep 16, 2024 8.438 8.498 8.438 8.480 8,906 +0.04(+0.47%)
Sep 13, 2024 8.440 8.460 8.396 8.440 10,268 +0.03(+0.36%)
Sep 12, 2024 8.420 8.580 8.260 8.410 35,834 +0.01(+0.12%)
Sep 11, 2024 8.440 8.440 8.340 8.400 24,946 -0.02(-0.24%)
Sep 10, 2024 8.365 8.420 8.365 8.420 6,437 +0.05(+0.60%)
Sep 09, 2024 8.270 8.370 8.270 8.370 5,329 +0.14(+1.70%)
Sep 06, 2024 8.420 8.420 8.194 8.230 35,705 -0.12(-1.44%)
Sep 05, 2024 8.390 8.400 8.110 8.350 36,078 +0.00(+0.00%)
Sep 04, 2024 8.260 8.380 8.250 8.350 16,453 +0.00(+0.00%)
Sep 03, 2024 8.370 8.390 8.308 8.350 4,894 -0.02(-0.24%)
Aug 30, 2024 8.330 8.394 8.250 8.370 10,956 +0.08(+0.97%)
Aug 29, 2024 8.250 8.300 8.175 8.290 15,344 +0.04(+0.48%)
Aug 28, 2024 8.210 8.250 8.200 8.250 9,865 +0.04(+0.49%)
Aug 27, 2024 8.180 8.370 8.180 8.210 12,995 -0.04(-0.48%)
Aug 26, 2024 8.410 8.410 8.100 8.250 39,289 -0.02(-0.24%)
Aug 23, 2024 8.250 8.440 8.250 8.270 28,161 +0.04(+0.49%)
Aug 22, 2024 8.200 8.390 8.180 8.230 14,586 +0.03(+0.37%)
Aug 21, 2024 8.250 8.370 8.130 8.200 30,061 -0.09(-1.09%)
Aug 20, 2024 8.270 8.300 8.150 8.290 28,196 +0.09(+1.10%)
Aug 19, 2024 8.100 8.200 8.060 8.200 29,939 +0.08(+0.99%)
Aug 16, 2024 8.100 8.170 8.050 8.120 5,393 -0.04(-0.49%)
Aug 15, 2024 8.230 8.230 8.020 8.160 30,905 -0.06(-0.73%)
Aug 14, 2024 8.200 8.230 8.110 8.220 8,083 -0.02(-0.24%)
Aug 13, 2024 8.110 8.290 8.110 8.240 15,781 +0.14(+1.73%)
Aug 12, 2024 8.050 8.100 8.030 8.100 4,648 +0.04(+0.50%)
Aug 09, 2024 8.150 8.195 8.020 8.060 16,132 -0.08(-0.98%)
Aug 08, 2024 8.010 8.140 8.010 8.140 14,033 +0.20(+2.52%)
Aug 07, 2024 8.140 8.348 7.880 7.940 111,390 -0.17(-2.10%)
Aug 06, 2024 8.130 8.150 8.060 8.110 32,348 +0.06(+0.75%)
Aug 05, 2024 8.200 8.200 8.031 8.050 24,224 -0.24(-2.90%)
Aug 02, 2024 8.300 8.354 8.230 8.290 17,341 -0.02(-0.24%)
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.