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

(NY: DMA )

7.500 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2023 5.476 5.719 5.476 5.719 44,017 +0.16(+2.79%)
Apr 27, 2023 5.641 5.641 5.418 5.563 24,799 +0.01(+0.17%)
Apr 26, 2023 5.544 5.631 5.418 5.553 95,277 +0.03(+0.53%)
Apr 25, 2023 5.738 5.767 5.515 5.524 47,218 -0.24(-4.21%)
Apr 24, 2023 5.748 5.777 5.728 5.767 9,844 -0.01(-0.17%)
Apr 21, 2023 5.787 5.854 5.738 5.777 10,846 -0.06(-1.00%)
Apr 20, 2023 5.874 5.874 5.777 5.835 3,650 +0.01(+0.17%)
Apr 19, 2023 5.777 5.825 5.777 5.825 4,330 +0.00(+0.00%)
Apr 18, 2023 5.874 5.893 5.787 5.825 18,598 -0.07(-1.15%)
Apr 17, 2023 5.884 5.893 5.816 5.893 1,743 +0.03(+0.56%)
Apr 14, 2023 5.861 5.868 5.822 5.861 14,502 +0.00(+0.00%)
Apr 13, 2023 5.784 5.865 5.784 5.861 10,667 +0.03(+0.50%)
Apr 12, 2023 5.755 5.832 5.736 5.832 10,601 +0.09(+1.51%)
Apr 11, 2023 6.015 6.015 5.726 5.745 58,899 -0.07(-1.16%)
Apr 10, 2023 5.995 5.995 5.793 5.813 19,737 -0.17(-2.89%)
Apr 06, 2023 5.967 5.986 5.803 5.986 4,012 +0.12(+1.97%)
Apr 05, 2023 5.774 5.870 5.774 5.870 24,439 +0.02(+0.33%)
Apr 04, 2023 5.726 5.851 5.726 5.851 5,465 +0.07(+1.16%)
Apr 03, 2023 5.822 5.870 5.780 5.784 20,786 -0.01(-0.17%)
Mar 31, 2023 5.620 5.870 5.620 5.793 71,150 +0.14(+2.56%)
Mar 30, 2023 5.572 5.678 5.572 5.649 12,528 +0.03(+0.51%)
Mar 29, 2023 5.610 5.681 5.514 5.620 50,556 +0.06(+1.04%)
Mar 28, 2023 5.649 5.685 5.562 5.562 18,121 -0.06(-1.03%)
Mar 27, 2023 5.582 5.755 5.457 5.620 39,616 +0.06(+1.04%)
Mar 24, 2023 5.678 5.678 5.293 5.562 79,169 -0.12(-2.03%)
Mar 23, 2023 5.784 5.793 5.659 5.678 28,388 -0.05(-0.84%)
Mar 22, 2023 5.764 5.865 5.701 5.726 52,675 -0.02(-0.42%)
Mar 21, 2023 5.803 5.994 5.697 5.750 66,731 +0.01(+0.25%)
Mar 20, 2023 5.976 5.995 5.659 5.736 58,502 -0.28(-4.64%)
Mar 17, 2023 6.034 6.130 5.976 6.015 25,025 -0.04(-0.72%)
Mar 16, 2023 6.096 6.153 6.020 6.058 45,410 -0.06(-0.94%)
Mar 15, 2023 6.220 6.340 6.087 6.115 29,155 -0.26(-4.11%)
Mar 14, 2023 6.440 6.440 6.201 6.378 26,747 -0.10(-1.55%)
Mar 13, 2023 6.478 6.478 6.392 6.478 1,335 +0.01(+0.15%)
Mar 10, 2023 6.449 6.478 6.335 6.468 8,294 -0.02(-0.29%)
Mar 09, 2023 6.440 6.516 6.421 6.487 16,389 +0.01(+0.15%)
Mar 08, 2023 6.497 6.514 6.449 6.478 7,531 -0.02(-0.29%)
Mar 07, 2023 6.459 6.497 6.459 6.497 2,722 -0.02(-0.29%)
Mar 06, 2023 6.516 6.534 6.459 6.516 5,432 +0.07(+1.04%)
Mar 03, 2023 6.487 6.630 6.402 6.449 49,884 -0.04(-0.59%)
Mar 02, 2023 6.526 6.659 6.464 6.487 11,809 -0.01(-0.15%)
Mar 01, 2023 6.487 6.652 6.402 6.497 27,202 +0.05(+0.74%)
Feb 28, 2023 6.516 6.545 6.449 6.449 16,450 -0.07(-1.02%)
Feb 27, 2023 6.430 6.553 6.430 6.516 29,015 +0.00(+0.00%)
Feb 24, 2023 6.382 6.573 6.382 6.516 16,486 -0.02(-0.29%)
Feb 23, 2023 6.487 6.650 6.430 6.535 25,444 +0.04(+0.59%)
Feb 22, 2023 6.554 6.583 6.392 6.497 13,992 -0.15(-2.30%)
Feb 21, 2023 6.659 6.669 6.535 6.650 13,474 +0.05(+0.80%)
Feb 17, 2023 6.564 6.650 6.516 6.597 44,879 +0.01(+0.22%)
Feb 16, 2023 6.545 6.611 6.506 6.583 27,851 +0.04(+0.60%)
Feb 15, 2023 6.491 6.596 6.431 6.543 33,872 +0.14(+2.14%)
Feb 14, 2023 6.435 6.529 6.312 6.406 55,463 +0.02(+0.30%)
Feb 13, 2023 6.454 6.454 6.293 6.387 33,784 +0.02(+0.30%)
Feb 10, 2023 6.368 6.444 6.359 6.368 3,099 -0.01(-0.15%)
Feb 09, 2023 6.406 6.435 6.378 6.378 9,207 -0.03(-0.44%)
Feb 08, 2023 6.397 6.463 6.340 6.406 8,826 -0.05(-0.73%)
Feb 07, 2023 6.368 6.461 6.312 6.454 14,799 +0.05(+0.74%)
Feb 06, 2023 6.435 6.435 6.312 6.406 3,389 -0.03(-0.44%)
Feb 03, 2023 6.501 6.501 6.387 6.435 3,244 -0.07(-1.02%)
Feb 02, 2023 6.501 6.567 6.349 6.501 21,237 +0.05(+0.73%)
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.