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

(NY: DMA )

7.260 +0.050 (+0.69%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 23, 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 (%)
Jan 31, 2024 7.240 7.350 7.220 7.330 29,910 +0.10(+1.38%)
Jan 30, 2024 7.100 7.270 7.070 7.230 79,273 +0.14(+1.97%)
Jan 29, 2024 7.010 7.100 6.980 7.090 35,441 +0.11(+1.58%)
Jan 26, 2024 6.800 6.990 6.796 6.980 29,848 +0.13(+1.90%)
Jan 25, 2024 6.810 6.850 6.660 6.850 66,030 +0.08(+1.18%)
Jan 24, 2024 6.750 6.850 6.737 6.770 19,048 +0.04(+0.59%)
Jan 23, 2024 6.600 6.730 6.550 6.730 20,615 +0.08(+1.20%)
Jan 22, 2024 6.650 6.650 6.558 6.650 13,515 +0.07(+1.06%)
Jan 19, 2024 6.530 6.590 6.510 6.580 36,734 +0.07(+1.08%)
Jan 18, 2024 6.450 6.540 6.425 6.510 29,887 +0.08(+1.24%)
Jan 17, 2024 6.460 6.480 6.360 6.430 23,328 -0.05(-0.77%)
Jan 16, 2024 6.350 6.580 6.360 6.480 40,662 +0.09(+1.41%)
Jan 12, 2024 6.370 6.430 6.280 6.390 15,697 +0.00(+0.00%)
Jan 11, 2024 6.500 6.500 6.280 6.390 45,201 -0.05(-0.78%)
Jan 10, 2024 6.270 6.470 6.260 6.440 116,828 +0.22(+3.54%)
Jan 09, 2024 6.170 6.350 6.160 6.220 63,765 +0.04(+0.65%)
Jan 08, 2024 6.070 6.190 6.040 6.180 40,076 +0.08(+1.31%)
Jan 05, 2024 6.190 6.290 6.010 6.100 115,222 -0.09(-1.45%)
Jan 04, 2024 6.200 6.260 6.120 6.190 62,315 -0.02(-0.32%)
Jan 03, 2024 6.230 6.290 6.080 6.210 27,342 -0.03(-0.48%)
Jan 02, 2024 6.180 6.260 6.160 6.240 24,302 +0.01(+0.16%)
Dec 29, 2023 6.220 6.260 6.140 6.230 15,884 +0.05(+0.81%)
Dec 28, 2023 6.240 6.300 6.120 6.180 25,959 -0.03(-0.48%)
Dec 27, 2023 6.180 6.230 6.110 6.210 11,898 +0.07(+1.14%)
Dec 26, 2023 6.190 6.240 6.080 6.140 40,267 -0.05(-0.81%)
Dec 22, 2023 6.140 6.210 6.090 6.190 29,297 +0.05(+0.81%)
Dec 21, 2023 6.170 6.330 6.040 6.140 57,954 -0.01(-0.16%)
Dec 20, 2023 6.340 6.340 6.090 6.150 51,570 -0.12(-1.91%)
Dec 19, 2023 6.350 6.440 6.190 6.270 30,074 -0.08(-1.26%)
Dec 18, 2023 6.260 6.390 6.260 6.350 26,819 +0.10(+1.60%)
Dec 15, 2023 6.130 6.360 6.130 6.250 69,557 +0.08(+1.30%)
Dec 14, 2023 6.140 6.380 6.120 6.170 109,430 +0.03(+0.49%)
Dec 13, 2023 6.120 6.230 6.050 6.140 60,986 +0.06(+0.99%)
Dec 12, 2023 6.080 6.220 6.020 6.080 73,238 -0.01(-0.16%)
Dec 11, 2023 6.140 6.150 6.030 6.090 47,672 +0.00(+0.00%)
Dec 08, 2023 6.140 6.140 6.080 6.090 35,956 -0.03(-0.49%)
Dec 07, 2023 6.080 6.150 6.030 6.120 31,379 +0.01(+0.16%)
Dec 06, 2023 6.100 6.140 6.040 6.110 28,068 +0.04(+0.66%)
Dec 05, 2023 6.100 6.220 6.020 6.070 97,641 +0.02(+0.33%)
Dec 04, 2023 6.090 6.150 6.015 6.050 47,629 -0.06(-0.98%)
Dec 01, 2023 6.070 6.220 6.040 6.110 87,966 +0.05(+0.83%)
Nov 30, 2023 6.120 6.130 5.980 6.060 22,709 -0.01(-0.16%)
Nov 29, 2023 6.110 6.150 5.990 6.070 60,150 -0.01(-0.16%)
Nov 28, 2023 6.070 6.150 5.960 6.080 78,074 -0.04(-0.65%)
Nov 27, 2023 6.140 6.170 6.060 6.120 22,824 -0.03(-0.49%)
Nov 24, 2023 6.200 6.220 6.090 6.150 1,955 +0.00(+0.00%)
Nov 22, 2023 6.020 6.220 6.020 6.150 68,144 +0.13(+2.16%)
Nov 21, 2023 6.130 6.210 5.980 6.020 25,613 -0.06(-0.99%)
Nov 20, 2023 6.070 6.230 5.980 6.080 100,974 +0.13(+2.18%)
Nov 17, 2023 6.070 6.120 5.880 5.950 43,145 -0.04(-0.67%)
Nov 16, 2023 6.090 6.150 5.830 5.990 61,095 -0.06(-0.99%)
Nov 15, 2023 6.110 6.120 6.010 6.050 36,443 -0.01(-0.17%)
Nov 14, 2023 6.140 6.310 5.970 6.060 75,666 -0.04(-0.66%)
Nov 13, 2023 6.000 6.190 5.975 6.100 17,496 -0.01(-0.16%)
Nov 10, 2023 5.910 6.110 5.870 6.110 47,027 +0.18(+3.04%)
Nov 09, 2023 6.060 6.090 5.800 5.930 59,026 -0.13(-2.15%)
Nov 08, 2023 6.180 6.180 5.990 6.060 27,008 -0.12(-1.94%)
Nov 07, 2023 6.000 6.190 6.000 6.180 58,548 +0.08(+1.31%)
Nov 06, 2023 6.190 6.260 6.030 6.100 64,062 -0.19(-3.02%)
Nov 03, 2023 6.130 6.330 6.130 6.290 27,377 +0.14(+2.28%)
Nov 02, 2023 6.080 6.260 6.030 6.150 114,496 +0.02(+0.33%)
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.