Decker Manufacturing Corporation - Price History
Stock symbol DMFG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DMFG (Decker Manufacturing Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $40 | $40 |
| December 2023 | $40 | $40 |
| November 2023 | $38 | $38 |
| October 2023 | $39.10 | $39.10 |
| September 2023 | $35.18 | $36 |
| August 2023 | $40.06 | $41 |
| July 2023 | $38 | $38 |
| June 2023 | $36.44 | $38 |
| May 2023 | $36.44 | $38 |
| April 2023 | $34.52 | $36 |
| March 2023 | $32.12 | $34 |
| February 2023 | $34.48 | $36.50 |
| January 2023 | $34.48 | $36.50 |
| December 2022 | $34.10 | $36.25 |
| November 2022 | $33.87 | $36 |
| October 2022 | $33.87 | $36 |
| September 2022 | $47.81 | $51 |
| August 2022 | $47.92 | $50 |
| July 2022 | $46.87 | $50 |
| June 2022 | $46.40 | $50 |
| May 2022 | $53.21 | $56.08 |
| April 2022 | $53.21 | $56.08 |
| March 2022 | $51.36 | $56.08 |
| February 2022 | $51.29 | $56 |
| January 2022 | $55.87 | $61 |
| December 2021 | $58.12 | $64.25 |
| November 2021 | $58.80 | $65 |
| October 2021 | $57.67 | $63.75 |
| September 2021 | $56.38 | $63 |
| August 2021 | $56.38 | $63 |
| July 2021 | $58.17 | $65 |
| June 2021 | $59.27 | $67 |
| May 2021 | $57.72 | $65.25 |
| April 2021 | $57.27 | $64.74 |
| March 2021 | $53.34 | $61 |
| February 2021 | $41.09 | $47 |
| January 2021 | $47.44 | $55 |
| December 2020 | $45.56 | $52.82 |
| November 2020 | $51.75 | $60 |
| October 2020 | $50.46 | $58.50 |
| September 2020 | $49.60 | $57.50 |
| August 2020 | $51.33 | $57.50 |
| July 2020 | $51.33 | $57.50 |
| June 2020 | $50.89 | $57.50 |
| May 2020 | $50.89 | $57.50 |
| April 2020 | $49.01 | $57.50 |
| March 2020 | $49.01 | $57.50 |
| February 2020 | $55.40 | $65 |
| January 2020 | $54.55 | $64 |
| December 2019 | $56.57 | $67 |
| November 2019 | $54.25 | $64.25 |
| October 2019 | $56.06 | $66.40 |
| September 2019 | $56.07 | $66.80 |
| August 2019 | $54.64 | $65.10 |
| July 2019 | $54.64 | $65.10 |
| June 2019 | $55.86 | $66.95 |
| May 2019 | $54.65 | $65.50 |
| April 2019 | $55.07 | $66.01 |
| March 2019 | $54.74 | $66 |
| February 2019 | $59.71 | $72 |
| January 2019 | $60.54 | $73 |
| December 2018 | $58.15 | $70.50 |
| November 2018 | $64.34 | $78 |
| October 2018 | $61.46 | $71.75 |
| September 2018 | $58.56 | $71.75 |
| August 2018 | $62.30 | $73.50 |
| July 2018 | $62.30 | $73.50 |
| June 2018 | $59.35 | $73.50 |
| May 2018 | $57.73 | $71.50 |
| April 2018 | $58.26 | $72.16 |
| March 2018 | $54.44 | $68.50 |
| February 2018 | $56.96 | $71.66 |
| January 2018 | $54.05 | $68 |
| December 2017 | $54.71 | $67 |
| November 2017 | $52.66 | $67 |
| October 2017 | $58.40 | $74.30 |
| September 2017 | $58.36 | $75 |
| August 2017 | $63.87 | $79 |
| July 2017 | $61.47 | $79 |
| June 2017 | $56.08 | $73 |
| May 2017 | $48.78 | $63.50 |
| April 2017 | $49.55 | $64.50 |
| March 2017 | $47.32 | $63.25 |
| February 2017 | $50.13 | $67 |
| January 2017 | $46.98 | $60.50 |
| December 2016 | $44.49 | $60.50 |
| November 2016 | $41.37 | $56.25 |
| October 2016 | $40.45 | $55 |
| September 2016 | $43.65 | $60.45 |
| August 2016 | $44.04 | $61 |
| July 2016 | $42.78 | $59.25 |
| June 2016 | $41.88 | $59 |
| May 2016 | $42.05 | $57 |
| April 2016 | $42.05 | $57 |
| March 2016 | $39.09 | $57 |
| February 2016 | $39.09 | $57 |
| January 2016 | $36.86 | $53.75 |
| December 2015 | $36.34 | $54 |
| November 2015 | $39.56 | $56.62 |
| October 2015 | $37.56 | $56.62 |
| September 2015 | $35.83 | $54 |
| August 2015 | $37.98 | $55.10 |
| July 2015 | $36 | $55.10 |
| June 2015 | $35.93 | $55 |
| May 2015 | $33.48 | $51.25 |
| April 2015 | $33.32 | $51 |
| March 2015 | $27.59 | $43.76 |
| February 2015 | $29.38 | $45 |
| January 2015 | $29.38 | $45 |
| December 2014 | $28.88 | $45 |
| November 2014 | $28.88 | $45 |
| October 2014 | $27.90 | $45 |
| September 2014 | $27.59 | $45 |
| August 2014 | $26.02 | $41 |
| July 2014 | $25.14 | $41 |
| June 2014 | $25.68 | $42.40 |
| May 2014 | $24.68 | $40.75 |
| April 2014 | $24.83 | $41 |
| March 2014 | $24.80 | $42 |
| February 2014 | $24.36 | $41.25 |
| January 2014 | $22.56 | $38.20 |
| December 2013 | $24.50 | $40.50 |
| November 2013 | $23.60 | $40.50 |
| October 2013 | $22.98 | $38 |
| September 2013 | $21.87 | $38 |
| August 2013 | $21.79 | $36.50 |
| July 2013 | $21 | $36.50 |
| June 2013 | $21 | $37 |
| May 2013 | $21 | $37 |
| April 2013 | $20.44 | $36 |
| March 2013 | $20.15 | $36 |
| February 2013 | $19.03 | $34 |
| January 2013 | $19.03 | $34 |
| December 2012 | $19.31 | $34.50 |
| November 2012 | $17.20 | $32.50 |
| October 2012 | $18.05 | $33 |
| September 2012 | $17.20 | $33 |
| August 2012 | $15.64 | $30 |
| July 2012 | $17.78 | $33 |
| June 2012 | $17.59 | $33 |
| May 2012 | $17.01 | $33 |
| April 2012 | $17.01 | $33 |
| March 2012 | $16.97 | $33.25 |
| February 2012 | $16.74 | $32.80 |
| January 2012 | $15.90 | $31.15 |
| December 2011 | $15.24 | $30.05 |
| November 2011 | $15.21 | $30 |
| October 2011 | $16.73 | $33 |
| September 2011 | $14.51 | $29 |
| August 2011 | $14.51 | $29 |
| July 2011 | $15.46 | $30.90 |
| June 2011 | $18.40 | $37.10 |
| May 2011 | $18.38 | $37.05 |
| April 2011 | $18.35 | $37 |
| March 2011 | $15.41 | $32 |
| February 2011 | $14.93 | $31 |
| January 2011 | $15.41 | $32 |
| December 2010 | $15.65 | $32.50 |
| November 2010 | $14.12 | $30 |
| October 2010 | $13.18 | $28 |
| September 2010 | $12.50 | $27 |
| August 2010 | $10.81 | $23.35 |
| May 2010 | $11.27 | $24.60 |
| April 2010 | $10.99 | $24 |
| February 2010 | $9.97 | $22 |
| January 2010 | $7.27 | $16.05 |
| November 2009 | $6.52 | $15 |
| May 2009 | $5.66 | $13.10 |
| April 2009 | $5.66 | $13.10 |
| March 2009 | $7.10 | $16.50 |
| January 2009 | $6.46 | $15 |
| December 2008 | $10.68 | $25 |
| October 2008 | $11.97 | $28 |
| September 2008 | $13.70 | $32.05 |
| August 2008 | $15.44 | $36.25 |
| July 2008 | $15.54 | $36.50 |
| June 2008 | $15.65 | $36.75 |
| May 2008 | $15.39 | $36.35 |
| February 2008 | $15.41 | $36.75 |
| January 2008 | $15.52 | $37 |
| December 2007 | $14.47 | $34.50 |
| July 2007 | $14.88 | $37.30 |
| June 2007 | $14.86 | $37.25 |
| May 2007 | $14.44 | $36.52 |
| February 2007 | $14.98 | $38.25 |
| January 2007 | $14.68 | $37.50 |
| December 2006 | $14.49 | $37 |
| November 2006 | $13.75 | $36.50 |
| October 2006 | $13.75 | $36.50 |
| September 2006 | $13.94 | $37 |
| August 2006 | $13.06 | $35 |
| July 2006 | $13.62 | $36.50 |
| June 2006 | $13.62 | $36.50 |
| May 2006 | $14.08 | $38 |
| April 2006 | $13.90 | $37.50 |
| March 2006 | $14.08 | $38 |
| December 2005 | $13.74 | $38.75 |
| November 2005 | $13.74 | $38.75 |
| October 2005 | $13.39 | $37.75 |
| September 2005 | $13.11 | $37.25 |
| August 2005 | $13.20 | $37.50 |
| July 2005 | $13.28 | $38 |
| June 2005 | $13.10 | $37.50 |
| May 2005 | $13.22 | $37.85 |
| April 2005 | $12.40 | $35.50 |
| March 2005 | $12.23 | $35 |
| November 2004 | $11.92 | $35.50 |
| September 2004 | $11.83 | $35.25 |
| August 2004 | $11.40 | $34.25 |
| July 2004 | $11.19 | $33.60 |
| June 2004 | $11.54 | $34.65 |
| May 2004 | $11.56 | $35 |
| October 2003 | $10.76 | $33.50 |
| September 2003 | $10.92 | $34 |
| July 2003 | $10.82 | $34 |
| October 1999 | $13.58 | $53.50 |
| September 1999 | $13.45 | $53 |
| July 1999 | $14.01 | $56 |
| June 1999 | $12.96 | $52.50 |
| February 1999 | $12.92 | $53 |
| January 1999 | $15.11 | $62 |
| December 1998 | $15.84 | $65 |
| August 1998 | $13.07 | $55 |
| September 1997 | $10.96 | $48 |
| August 1997 | $9.68 | $43 |
| June 1997 | $11.03 | $49 |
| May 1997 | $9.32 | $42 |
| March 1997 | $9.22 | $41.56 |
| February 1997 | $9.84 | $45 |
| January 1997 | $9.51 | $43.50 |
| December 1996 | $9.44 | $44 |
| November 1996 | $9.44 | $44 |
| October 1996 | $9.23 | $43 |
| September 1996 | $8.58 | $40 |
| August 1996 | $9.20 | $43.50 |
| June 1996 | $8.25 | $39 |
| May 1996 | $8.55 | $41 |
| April 1996 | $8.14 | $39 |
| March 1996 | $8.03 | $38.50 |
| February 1996 | $7.71 | $37.50 |
| December 1995 | $7.81 | $38 |
| November 1995 | $7.86 | $39 |
| October 1995 | $8.42 | $41.75 |
DMFG
Price: $40
52 week price:
Dividend Yield: 4.17%
5-year range yield:
Forward Dividend Yield: 10.00%
Payout Ratio: -133.33%
Payout Ratio Range:
Dividend Per Share: 4.00 USD
Earnings Per Share: -3.00 USD
P/E Ratio: 53.10
Exchange: PNK
Sector: Industrials
Industry: Tools & Accessories
Volume: 200
Market Capitalization: 36.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 21.96%
DGR10: 28.24%
DGR20: 20.29%