Matrix Trust Co. Collective Investment Funds For EBP - Donaldson Rising Dividend Cornerstone Fund (DCMDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.70
+0.04 (0.27%)
At close: Jul 9, 2026
DCMDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| Jul 8, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.81% |
| Jul 7, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Jul 2, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.17% |
| Jul 1, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.41% |
| Jun 30, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Jun 26, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Jun 25, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.49% |
| Jun 24, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.35% |
| Jun 23, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.56% |
| Jun 18, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.97% |
| Jun 16, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.63% |
| Jun 12, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.21% |
| Jun 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.20% |
| Jun 9, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.21% |
| Jun 8, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Jun 5, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.66% |
| Jun 4, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.77% |
| Jun 3, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Jun 2, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.34% |
| Jun 1, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% |
| May 29, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| May 28, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| May 27, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| May 26, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.28% |
| May 22, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.86% |
| May 21, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.50% |
| May 20, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.95% |
| May 19, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.22% |
| May 18, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.36% |
| May 15, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.01% |
| May 14, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.51% |
| May 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |
| May 12, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| May 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% |
| May 8, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% |
| May 7, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.79% |
| May 6, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.17% |
| May 5, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.72% |
| May 1, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.62% |
| Apr 29, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| Apr 28, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.73% |
| Apr 27, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.15% |
| Apr 24, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.51% |
| Apr 23, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Apr 22, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.29% |
| Apr 21, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.87% |
| Apr 20, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.07% |
| Apr 17, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.31% |