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

(NY: DMA )

7.250 +0.040 (+0.55%)
Streaming Delayed Price Updated: 11:44 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 (%)
May 31, 2022 7.450 7.450 7.166 7.166 14,173 -0.05(-0.74%)
May 27, 2022 7.140 7.220 7.113 7.220 17,308 +0.14(+2.01%)
May 26, 2022 7.122 7.140 6.998 7.078 16,690 +0.00(+0.00%)
May 25, 2022 7.088 7.180 6.976 7.078 28,062 -0.08(-1.12%)
May 24, 2022 7.308 7.308 7.087 7.158 6,257 +0.01(+0.12%)
May 23, 2022 7.291 7.300 7.060 7.149 13,380 -0.04(-0.62%)
May 20, 2022 7.060 7.229 7.060 7.193 14,351 -0.03(-0.37%)
May 19, 2022 7.264 7.260 7.211 7.220 1,015 -0.04(-0.62%)
May 18, 2022 7.150 7.265 7.150 7.265 7,630 +0.11(+1.60%)
May 17, 2022 7.027 7.150 7.027 7.150 23,659 -0.01(-0.12%)
May 16, 2022 7.265 7.265 7.159 7.159 1,701 -0.03(-0.37%)
May 13, 2022 7.045 7.251 7.045 7.185 4,635 +0.20(+2.90%)
May 12, 2022 7.141 7.221 6.912 6.983 20,129 -0.18(-2.46%)
May 11, 2022 7.221 7.247 7.045 7.159 10,695 -0.10(-1.33%)
May 10, 2022 7.212 7.256 7.133 7.256 4,105 +0.04(+0.61%)
May 09, 2022 7.229 7.273 7.212 7.212 2,568 -0.02(-0.24%)
May 06, 2022 7.247 7.265 7.229 7.229 3,977 -0.02(-0.24%)
May 04, 2022 7.247 49 -0.08(-1.08%)
May 03, 2022 7.247 7.344 7.203 7.326 6,694 +0.04(+0.60%)
May 02, 2022 7.335 7.476 7.212 7.282 13,540 -0.06(-0.84%)
Apr 29, 2022 7.687 7.689 7.317 7.344 15,239 +0.07(+0.97%)
Apr 28, 2022 7.291 7.291 7.256 7.273 29,907 -0.02(-0.24%)
Apr 27, 2022 7.432 7.441 7.282 7.291 10,946 -0.08(-1.08%)
Apr 26, 2022 7.326 7.388 7.326 7.370 8,001 -0.06(-0.83%)
Apr 25, 2022 7.441 7.441 7.406 7.432 7,885 -0.01(-0.12%)
Apr 22, 2022 7.529 7.557 7.441 7.441 6,161 -0.09(-1.17%)
Apr 21, 2022 7.485 7.529 7.353 7.529 17,334 +0.13(+1.79%)
Apr 20, 2022 7.485 7.555 7.317 7.397 18,158 -0.13(-1.75%)
Apr 19, 2022 7.273 7.529 7.273 7.529 9,538 +0.04(+0.59%)
Apr 18, 2022 7.573 7.573 7.353 7.485 11,422 -0.04(-0.47%)
Apr 14, 2022 7.433 7.564 7.433 7.520 10,286 +0.12(+1.65%)
Apr 13, 2022 7.406 7.433 7.205 7.398 18,712 +0.01(+0.12%)
Apr 12, 2022 7.459 7.494 7.363 7.389 8,243 -0.07(-0.94%)
Apr 11, 2022 7.371 7.476 7.371 7.459 7,765 +0.09(+1.19%)
Apr 08, 2022 7.345 7.371 7.345 7.371 3,047 -0.06(-0.82%)
Apr 07, 2022 7.363 7.520 7.363 7.433 5,907 +0.08(+1.07%)
Apr 06, 2022 7.451 7.451 7.275 7.354 7,351 -0.03(-0.47%)
Apr 05, 2022 7.476 7.476 7.363 7.389 13,369 -0.13(-1.74%)
Apr 04, 2022 7.879 7.879 7.345 7.520 26,497 -0.33(-4.23%)
Apr 01, 2022 7.852 7.852 7.538 7.852 8,300 +0.07(+0.90%)
Mar 31, 2022 7.826 8.080 7.651 7.782 39,159 -0.04(-0.56%)
Mar 30, 2022 7.651 7.826 7.651 7.826 13,082 +0.13(+1.70%)
Mar 29, 2022 7.398 7.704 7.354 7.695 5,908 +0.00(+0.00%)
Mar 28, 2022 7.240 7.695 7.240 7.695 29,148 +0.17(+2.21%)
Mar 25, 2022 7.520 7.529 7.345 7.529 3,985 +0.04(+0.58%)
Mar 24, 2022 7.433 7.564 7.319 7.485 5,154 +0.05(+0.70%)
Mar 23, 2022 7.503 7.503 7.433 7.433 729 +0.02(+0.24%)
Mar 22, 2022 7.232 7.555 7.232 7.415 38,740 +0.05(+0.71%)
Mar 21, 2022 7.275 7.415 7.275 7.363 5,470 +0.06(+0.84%)
Mar 18, 2022 7.258 7.345 7.258 7.301 3,271 -0.07(-0.96%)
Mar 17, 2022 7.242 7.381 7.242 7.372 16,045 +0.08(+1.07%)
Mar 16, 2022 7.337 7.337 7.190 7.294 4,834 +0.10(+1.45%)
Mar 15, 2022 7.190 7.381 7.007 7.190 7,778 +0.01(+0.12%)
Mar 14, 2022 7.250 7.285 6.999 7.181 8,506 -0.03(-0.48%)
Mar 11, 2022 7.381 7.381 7.216 7.216 3,628 -0.10(-1.42%)
Mar 10, 2022 7.268 7.320 7.268 7.320 1,976 -0.00(-0.06%)
Mar 09, 2022 7.164 7.324 7.164 7.324 4,665 +0.21(+2.99%)
Mar 08, 2022 6.981 7.155 6.981 7.112 17,650 +0.03(+0.37%)
Mar 07, 2022 7.033 7.129 7.033 7.085 8,088 -0.06(-0.85%)
Mar 04, 2022 7.164 7.164 6.964 7.146 13,841 +0.10(+1.35%)
Mar 03, 2022 6.790 7.095 6.790 7.051 17,530 +0.22(+3.18%)
Mar 02, 2022 6.773 6.860 6.773 6.834 14,589 +0.13(+1.94%)
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.