Xceed Mortgage Corporation (XMC)

Historical Prices for Xceed Mortgage Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 15.55 15.55 15.55 15.55 1166 15.55
Aug 22, 2016 15.46 15.5 15.46 15.5 2699 15.5
Aug 19, 2016 15.28 15.28 15.28 15.28 0 15.28
Aug 18, 2016 15.28 15.28 15.28 15.28 30 15.28
Aug 17, 2016 15.29 15.29 15.26 15.28 814 15.28
Aug 16, 2016 15.4 15.4 15.33 15.33 841 15.33
Aug 15, 2016 15.55 15.55 15.55 15.55 300 15.55
Aug 12, 2016 15.52 15.52 15.52 15.52 14 15.52
Aug 11, 2016 15.58 15.58 15.52 15.52 2720 15.52
Aug 10, 2016 15.62 15.62 15.57 15.57 4409 15.57
Aug 09, 2016 15.71 15.71 15.71 15.71 1904 15.71
Aug 08, 2016 15.74 15.75 15.74 15.75 1300 15.75
Aug 05, 2016 15.7 15.74 15.7 15.74 4729 15.74
Aug 04, 2016 15.44 15.44 15.41 15.42 1104 15.42
Aug 03, 2016 15.45 15.45 15.45 15.45 4517 15.45
Aug 02, 2016 15.41 15.42 15.39 15.42 4561 15.42
Aug 01, 2016 15.67 15.67 15.67 15.67 0 15.67
Jul 29, 2016 15.67 15.67 15.67 15.67 0 15.67
Jul 28, 2016 15.66 15.67 15.66 15.67 1968 15.67
Jul 27, 2016 15.69 15.69 15.69 15.69 5 15.69