DYNAMIC MATLS Historical Stock Price

Below is the stock price history for Dynamic Matls BOOM. Data is recorded each day for the historical open, high, low, close and volume. The Dynamic Matls stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dynamic Matls Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 46.60 47.35 46.60 47.35 1,721
2018-07-16 46.20 46.85 46.20 46.85 2,295
2018-07-13 46.15 47.75 46.15 47.40 3,562
2018-07-12 45.15 46.00 45.15 45.60 4,511
2018-07-11 46.85 46.85 45.25 45.25 4,550
2018-07-10 47.00 47.00 46.40 46.875 5,018
2018-07-09 46.50 47.10 45.80 46.70 5,981
2018-07-06 46.05 46.05 45.50 45.80 3,492
2018-07-05 46.65 47.35 46.30 46.45 4,804
2018-07-03 46.40 46.40 44.95 45.15 5,291
2018-07-02 44.60 45.20 44.20 44.95 4,218
2018-06-29 44.40 45.55 44.40 45.00 2,253
2018-06-28 44.50 45.25 43.90 45.00 5,761
2018-06-27 46.70 46.75 44.95 45.25 4,074
2018-06-26 45.40 47.15 45.30 46.50 3,111
2018-06-25 45.50 45.90 44.725 45.20 3,121
2018-06-22 45.20 45.80 44.775 45.70 10,081
2018-06-21 46.10 46.10 44.60 44.65 4,606
2018-06-20 45.55 47.95 45.55 46.45 15,015
2018-06-19 44.30 44.55 43.70 44.55 1,777
2018-06-18 43.70 45.15 43.70 45.05 4,355
2018-06-15 44.65 44.65 43.30 43.30 4,269
2018-06-14 43.75 44.70 43.75 44.70 2,324
2018-06-13 43.85 44.25 43.30 43.825 3,201
2018-06-12 43.80 43.85 42.95 43.80 2,592
2018-06-11 44.45 44.45 43.75 43.875 2,026
2018-06-08 44.90 45.15 44.15 44.30 2,170
2018-06-07 44.30 45.70 44.20 45.50 5,107
2018-06-06 44.80 45.20 44.35 44.70 1,806
2018-06-05 44.15 44.90 44.00 44.80 3,399

» More Dynamic Matls Stock Price History

To see other companies like Dynamic Matls (BOOM), view our stock market today for news, and other data.