Demand Media Inc. Common Stock Historical Stock Prices

DMD 
$5.98
*  
0.09
1.53%
Get DMD Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading DMD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DMD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.01 6.06 5.90 5.98 99,786
05/02/2016 5.94 6.06 5.9 5.98 99,786
04/29/2016 5.95 6.12 5.73 5.89 64,010
04/28/2016 5.9 6.035 5.88 5.96 84,095
04/27/2016 5.8 6 5.77 5.9 89,300
04/26/2016 6.04 6.085 5.8 5.85 78,153
04/25/2016 5.95 6.03 5.9399 5.96 75,749
04/22/2016 5.89 6.04 5.89 5.94 93,619
04/21/2016 5.95 6.11 5.95 5.97 161,973
04/20/2016 5.84 6 5.84 5.95 137,635
04/19/2016 5.85 5.99 5.79 5.9 62,608
04/18/2016 5.75 5.9348 5.745 5.85 41,570
04/15/2016 5.86 6.04 5.8 5.8 31,788
04/14/2016 5.86 6.1 5.8 5.83 104,022
04/13/2016 5.7 6.05 5.54 5.86 235,522
04/12/2016 5.25 5.3 5.24 5.24 13,083
04/11/2016 5.26 5.3 5.18 5.18 33,161
04/08/2016 5.17 5.3 5.15 5.15 26,812
04/07/2016 5.15 5.3 5.1 5.12 106,654
04/06/2016 5.26 5.26 5.07 5.13 59,404
04/05/2016 5.15 5.3 5.15 5.15 34,377
04/04/2016 5.03 5.24 4.99 5.13 53,586
04/01/2016 5.05 5.21 5.05 5.07 14,619
03/31/2016 4.98 5.12 4.98 5 37,841
03/30/2016 5.05 5.15 4.945 4.99 44,862
03/29/2016 5.149 5.34 5.07 5.07 77,823
03/28/2016 5.149 5.27 5.09 5.2 34,876
03/24/2016 4.94 5.13 4.94 5.08 12,589
03/23/2016 5.24 5.29 5.07 5.07 15,311
03/22/2016 5.26 5.36 5.2 5.26 13,467
03/21/2016 5.2 5.33 5.09 5.26 15,675
03/18/2016 5.09 5.3 4.99 5.17 36,422
03/17/2016 5.02 5.07 5.01 5.06 14,646
03/16/2016 5.07 5.14 5.05 5.08 11,419
03/15/2016 5.04 5.09 5.0208 5.08 17,150
03/14/2016 5.16 5.18 5.01 5.11 30,783
03/11/2016 5.28 5.42 5.18 5.29 32,271
03/10/2016 5.16 5.17 5.05 5.13 10,789
03/09/2016 4.98 5.19 4.94 5.13 21,236
03/08/2016 5 5.13 4.98 5 17,727
03/07/2016 5.01 5.22 5.01 5.07 29,854
03/04/2016 5.3 5.4 5.22 5.22 34,951
03/03/2016 5.29 5.48 5.29 5.44 27,738
03/02/2016 5.88 5.88 4.91 5.3 61,296
03/01/2016 5.63 5.6322 5.46 5.5 26,471
02/29/2016 5.449 5.68 5.41 5.45 34,867
02/26/2016 5.13 5.32 5.0501 5.31 52,490
02/25/2016 4.89 5.06 4.89 5.02 35,878
02/24/2016 4.83 4.96 4.67 4.92 52,338
02/23/2016 4.82 4.98 4.82 4.92 21,917
02/22/2016 4.74 4.94 4.74 4.89 6,294
02/19/2016 4.71 4.89 4.68 4.72 15,430
02/18/2016 4.88 4.9 4.57 4.74 18,738
02/17/2016 4.7 4.99 4.7 4.88 21,522
02/16/2016 4.75 4.75 4.6 4.69 12,230
02/12/2016 4.41 4.77 4.41 4.75 29,079
02/11/2016 4.45 4.51 4.41 4.41 16,233
02/10/2016 4.48 4.61 4.48 4.49 12,372
02/09/2016 4.48 4.7 4.48 4.48 20,240
02/08/2016 4.56 4.73 4.5 4.52 22,885
02/05/2016 4.51 4.62 4.5 4.57 21,585
02/04/2016 4.51 4.6 4.45 4.56 23,023
02/03/2016 4.85 4.87 4.5548 4.57 38,495
02/02/2016 4.97 5.17 4.78 4.81 22,515
02/01/2016 4.92 5.06 4.86 5.02 18,779
01/29/2016 5 5.22 5 5.04 26,507
01/28/2016 4.83 5.03 4.83 5.02 34,932
01/27/2016 4.87 4.87 4.66 4.77 25,990
01/26/2016 4.85 5.12 4.81 4.85 26,992
01/25/2016 5 5.12 4.82 4.85 22,485
01/22/2016 4.89 5.13 4.89 5.01 41,481
01/21/2016 4.87 5.09 4.84 4.88 36,308
01/20/2016 4.69 4.96 4.44 4.83 54,004
01/19/2016 4.93 4.95 4.5 4.71 40,131
01/15/2016 4.9 5.01 4.9 4.94 29,518
01/14/2016 5.03 5.16 5 5 39,396
01/13/2016 5.13 5.2999 5.02 5.04 29,962
01/12/2016 5.2 5.25 4.995 5.14 40,353
01/11/2016 5.01 5.2 4.96 5.2 62,655
01/08/2016 5.12 5.2 4.95 5.01 44,680
01/07/2016 5.19 5.2 5.12 5.12 24,232
01/06/2016 5.02 5.46 5.02 5.2 23,916
01/05/2016 5.29 5.44 5.2 5.2 30,198
01/04/2016 5.36 5.5 5.2 5.26 29,922
12/31/2015 5.6 5.68 5.38 5.5 41,805
12/30/2015 5.5 5.65 5.5 5.6 88,982
12/29/2015 5.58 5.6199 5.41 5.54 44,993
12/28/2015 5.29 5.605 5.2785 5.56 69,722
12/24/2015 5.375 5.47 5.34 5.4 11,117
12/23/2015 5.5 5.5 4.9 5.39 1,381,075
12/22/2015 5.6 5.6 5.421 5.49 24,256
12/21/2015 5.56 5.61 5.41 5.59 19,887
12/18/2015 5.58 5.62 5.36 5.55 56,936
12/17/2015 5.53 5.64 5.5 5.62 14,964
12/16/2015 5.56 5.64 5.43 5.58 25,077
12/15/2015 5.48 5.51 5.34 5.4 34,714
12/14/2015 5.5 5.61 5.41 5.44 23,453
12/11/2015 5.58 5.66 5.47 5.55 70,602
12/10/2015 5.56 5.65 5.47 5.58 52,251
12/09/2015 5.56 5.65 5.47 5.53 48,531
12/08/2015 5.7 5.75 5.66 5.66 21,295
12/07/2015 5.85 5.89 5.65 5.75 43,152
12/04/2015 5.9616 6.1 5.7804 5.87 57,944
12/03/2015 6.07 6.15 5.93 5.99 52,396
12/02/2015 6.04 6.14 5.92 6.03 64,279
12/01/2015 6.09 6.19 5.96 6.05 107,621
11/30/2015 6.03 6.1 5.9 6.04 68,978
11/27/2015 6.21 6.26 6 6.08 43,338
11/25/2015 6.1 6.2 5.98 6.14 60,569
11/24/2015 5.99 6.1199 5.9 6.09 28,968
11/23/2015 5.87 6.04 5.75 6.02 64,288
11/20/2015 5.98 6.06 5.75 5.93 94,576
11/19/2015 6.14 6.36 5.85 5.92 96,007
11/18/2015 6.14 6.4699 6.1 6.13 98,950
11/17/2015 5.8 6.17 5.8 6.11 99,570
11/16/2015 5.54 5.91 5.51 5.79 198,047
11/13/2015 5.6 5.73 5.6 5.66 53,143
11/12/2015 5.35 5.72 5.29 5.7 75,256
11/11/2015 5.27 5.49 5.24 5.35 96,388
11/10/2015 5.29 5.32 5.16 5.32 75,756
11/09/2015 5.25 5.4 5.2 5.23 99,057
11/06/2015 4.61 5.45 4.5 5.29 198,218
11/05/2015 4.61 4.67 4.45 4.5 25,616
11/04/2015 4.75 4.75 4.53 4.57 31,039
11/03/2015 4.71 4.9 4.67 4.76 11,887
11/02/2015 4.36 4.7 4.25 4.66 28,562
10/30/2015 4.24 4.42 4.14 4.35 34,654
10/29/2015 4.23 4.25 4.08 4.19 46,431
10/28/2015 4.26 4.5 4.2 4.23 46,699
10/27/2015 4.31 4.62 4.24 4.29 31,829
10/26/2015 4.55 4.81 4.36 4.42 34,965
10/23/2015 4.63 4.74 4.51 4.54 18,800
10/22/2015 4.64 4.71 4.37 4.58 29,509
10/21/2015 4.59 4.64 4.44 4.44 15,669
10/20/2015 4.76 4.76 4.53 4.53 31,778
10/19/2015 4.78 5.05 4.73 4.77 53,530
10/16/2015 4.72 4.82 4.62 4.77 17,897
10/15/2015 4.35 4.75 4.2 4.69 29,626
10/14/2015 4.33 4.4 4.17 4.35 27,425
10/13/2015 4.37 4.5 4.26 4.3 56,788
10/12/2015 4.63 4.75 4.36 4.4 38,361
10/09/2015 4.62 4.73 4.45 4.6 32,747
10/08/2015 4.59 4.64 4.34 4.46 23,870
10/07/2015 4.49 4.65 4.28 4.44 45,582
10/06/2015 4.38 4.5 4.18 4.43 22,991
10/05/2015 4.43 4.4625 4.13 4.32 41,175
10/02/2015 4.16 4.41 4.12 4.32 34,011
10/01/2015 4.31 4.39 4.09 4.15 27,434
09/30/2015 4.33 4.44 4.0999 4.17 64,170
09/29/2015 4.26 4.39 3.94 4.24 32,465
09/28/2015 4.26 4.46 3.98 4.08 67,047
09/25/2015 4.54 4.54 4.13 4.21 88,844
09/24/2015 4.46 4.46 4.26 4.39 59,251
09/23/2015 4.53 4.62 4.14 4.39 87,838
09/22/2015 4.61 4.66 4.26 4.38 99,850
09/21/2015 4.54 4.68 4.4 4.51 54,827
09/18/2015 4.86 4.905 4.49 4.49 77,862
09/17/2015 4.79 5 4.64 4.94 57,921
09/16/2015 4.53 4.7975 4.455 4.68 36,619
09/15/2015 4.86 4.97 4.63 4.63 83,086
09/14/2015 4.99 4.99 4.7 4.72 23,128
09/11/2015 4.68 5 4.5101 4.99 51,385
09/10/2015 4.59 4.77 4.41 4.53 48,386
09/09/2015 4.43 4.7 4.36 4.44 32,743
09/08/2015 4.695 4.729 4.36 4.36 37,919
09/04/2015 4.62 4.67 4.48 4.5 32,430
09/03/2015 4.51 4.69 4.45 4.56 33,576
09/02/2015 4.53 4.78 4.51 4.56 36,958
09/01/2015 4.59 4.81 4.43 4.64 80,214
08/31/2015 4.696 4.87 4.66 4.71 29,766
08/28/2015 4.82 5.02 4.54 4.68 148,676
08/27/2015 4.64 4.85 4.64 4.83 24,697
08/26/2015 4.37 4.7 4.3 4.68 47,584
08/25/2015 4.55 4.58 4.15 4.23 40,339
08/24/2015 4.21 4.59 4.21 4.4 22,865
08/21/2015 4.44 4.61 4.34 4.43 52,540
08/20/2015 4.58 5.06 4.37 4.47 62,066
08/19/2015 4.81 4.87 4.57 4.64 52,987
08/18/2015 4.81 4.91 4.73 4.84 32,406
08/17/2015 4.83 4.85 4.69 4.83 48,594
08/14/2015 4.96 5.05 4.84 4.84 26,569
08/13/2015 4.82 5.03 4.79 4.97 43,356
08/12/2015 4.74 4.85 4.585 4.84 56,139
08/11/2015 5.01 5.11 4.69 4.77 60,432
08/10/2015 5.19 5.19 5.01 5.06 137,264
08/07/2015 5.64 5.86 4.91 5.16 86,949
08/06/2015 5.66 5.83 5.45 5.72 37,904
08/05/2015 5.71 5.81 5.58 5.67 62,845
08/04/2015 5.86 6.01 5.7 5.7 17,435
08/03/2015 5.9 5.93 5.66 5.87 63,762
07/31/2015 5.87 5.95 5.74 5.95 26,501
07/30/2015 5.7 6.05 5.54 5.89 128,830
07/29/2015 5.47 5.8 5.47 5.69 45,405
07/28/2015 5.56 5.62 5.2601 5.49 51,357
07/27/2015 5.66 5.76 5.5 5.57 43,203
07/24/2015 6 6.04 5.61 5.73 34,941
07/23/2015 6.15 6.33 5.95 5.96 49,719
07/22/2015 6.09 6.28 6.055 6.14 33,786
07/21/2015 5.86 6.17 5.86 6.13 41,326
07/20/2015 5.87 6.05 5.68 5.88 207,101
07/17/2015 5.93 6.06 5.87 5.87 49,149
07/16/2015 6.02 6.0499 5.81 5.91 53,552
07/15/2015 5.98 6.09 5.84 5.94 74,855
07/14/2015 5.98 6.11 5.85 6.01 84,722
07/13/2015 5.97 6.18 5.93 5.96 54,399
07/10/2015 5.86 6 5.86 5.94 56,742
07/09/2015 5.81 6.015 5.79 5.81 31,971
07/08/2015 5.89 6.02 5.7 5.73 122,156
07/07/2015 6.04 6.06 5.81 5.98 80,765
07/06/2015 6.25 6.26 6 6.05 112,319
07/02/2015 6.32 6.41 6.3 6.31 228,822
07/01/2015 6.33 6.42 6.3 6.35 104,412
06/30/2015 6.19 6.41 6.18 6.36 60,279
06/29/2015 6.49 6.635 6.19 6.23 119,097
06/26/2015 6.7 6.7 6.47 6.57 652,709
06/25/2015 6.33 6.71 6.185 6.69 146,675
06/24/2015 6.56 6.63 6.3 6.3 62,740
06/23/2015 6.33 6.85 6.33 6.55 287,891
06/22/2015 6.22 6.4 6.15 6.29 62,740
06/19/2015 6.19 6.34 6.08 6.22 85,010
06/18/2015 6.1 6.23 6.07 6.22 79,656
06/17/2015 6.19 6.2 6.05 6.07 80,945
06/16/2015 6.2 6.21 6.04 6.1 57,899
06/15/2015 6.15 6.25 6.016 6.21 99,600
06/12/2015 6.02 6.49 6.005 6.14 155,190
06/11/2015 5.89 6.1 5.88 6.02 49,396
06/10/2015 5.88 6.17 5.88 5.89 116,585
06/09/2015 5.79 5.99 5.79 5.85 67,234
06/08/2015 6.05 6.05 5.74 5.79 62,669
06/05/2015 5.85 6.04 5.77 6 53,504
06/04/2015 5.95 6.06 5.85 5.87 72,323
06/03/2015 5.7 5.99 5.63 5.98 165,696
06/02/2015 5.38 5.78 5.31 5.7 239,247
06/01/2015 5.6 5.73 5.4 5.4 180,497
05/29/2015 5.39 5.68 5.24 5.6 284,042
05/28/2015 5.14 5.48 5.14 5.42 142,279
05/27/2015 5.16 5.23 5.07 5.21 78,962
05/26/2015 5.15 5.2 5 5.15 68,556
05/22/2015 5.23 5.37 5.1 5.17 61,202
05/21/2015 5.31 5.5 5.2 5.29 94,169
05/20/2015 5.26 5.3 5.15 5.23 60,975
05/19/2015 5.22 5.36 5.19 5.21 111,388
05/18/2015 5.3 5.39 5.01 5.19 112,330
05/15/2015 5.12 5.37 5.12 5.34 81,711
05/14/2015 5.19 5.74 5.05 5.1 412,388
05/13/2015 5.15 5.28 5.06 5.19 83,096
05/12/2015 5.09 5.22 4.92 5.17 119,894
05/11/2015 5.3 5.36 5.01 5.1 213,847
05/08/2015 5.42 5.64 5.1 5.27 264,915
05/07/2015 5.85 5.9 5 5.41 446,061
05/06/2015 6.21 6.29 6.02 6.21 222,557
05/05/2015 6.47 6.58 6.09 6.24 68,550
05/04/2015 6.42 6.66 6.42 6.5 67,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?