DMRC

Historical Stock Prices

$29.84
*  
0.68
2.23%
Get DMRC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DMRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 3 Month, From 30-JAN-2016 TO 29-APR-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.
04/29/2016 30.6 30.68 29.59 29.85 60,592
04/28/2016 27.8 30.7599 27.8 30.52 91,538
04/27/2016 28.26 28.85 27.8 28.37 51,147
04/26/2016 28.85 28.85 27.83 28.21 51,160
04/25/2016 28.96 29.39 28.1101 28.44 52,237
04/22/2016 28.7 29.17 27.5108 29.15 58,717
04/21/2016 28 28.7199 27.6 28.35 58,389
04/20/2016 27.25 27.9499 26.85 27.73 33,322
04/19/2016 27.49 27.68 26.41 26.98 43,208
04/18/2016 26.29 27.25 26.29 27.16 27,732
04/15/2016 27.5 27.83 26.3001 27.13 90,116
04/14/2016 27.2 27.93 26.98 27.46 63,172
04/13/2016 26.81 27.43 26.2745 27.07 56,069
04/12/2016 26.23 26.79 25.58 26.53 54,819
04/11/2016 27.1 27.15 25.79 26.07 52,289
04/08/2016 27.63 28.01 26.42 27 66,412
04/07/2016 27.82 28.1269 27.09 27.46 47,459
04/06/2016 28.5 28.67 27.56 28.21 44,461
04/05/2016 29.35 29.46 28.5 28.58 65,831
04/04/2016 29.83 30.155 29.36 29.41 154,754
04/01/2016 30.41 30.65 29.25 29.99 147,683
03/31/2016 31.65 32.11 30.29 30.3 115,511
03/30/2016 32.5 33.2158 31.46 32.02 98,743
03/29/2016 30.54 32.64 30.0201 32.59 112,318
03/28/2016 30.5 31.2482 29.82 30.6 81,719
03/24/2016 30.25 31.51 29.76 30.57 99,192
03/23/2016 28.79 30.63 27.5 29.79 142,266
03/22/2016 28.75 29.332 27.8801 29 85,955
03/21/2016 28.78 29.0599 27.5201 28.76 113,152
03/18/2016 27.43 29.48 26.91 28.55 109,086
03/17/2016 26.98 27.46 26.29 27.25 70,521
03/16/2016 27.09 27.6 26.5 27.2 51,617
03/15/2016 27.58 27.585 26.73 27.26 77,076
03/14/2016 27.54 28.2 27.45 27.64 75,707
03/11/2016 27.38 27.85 26.26 27.85 112,100
03/10/2016 28.38 28.607 26.23 27.29 91,790
03/09/2016 27.72 29.075 27.13 28.35 82,052
03/08/2016 26.95 28.0599 26.25 27.63 135,392
03/07/2016 27.11 27.75 26.66 27.11 122,235
03/04/2016 28.04 29.08 26.87 27.21 155,143
03/03/2016 31.08 31.08 27.72 28.04 201,806
03/02/2016 31.53 31.9899 30.55 31.2 82,757
03/01/2016 30.57 31.8699 29.93 31.16 127,336
02/29/2016 31.85 32.19 29.95 30.27 85,886
02/26/2016 30.27 32.1503 30.2016 31.87 108,481
02/25/2016 27.35 31.8299 26.25 30.17 147,637
02/24/2016 28.25 29 27.35 28.41 81,312
02/23/2016 29.35 29.6299 28.55 28.68 52,232
02/22/2016 28.99 29.78 28.85 29.22 64,044
02/19/2016 29.04 30.22 28.5 28.82 57,004
02/18/2016 31.19 31.19 28.5 29.17 54,383
02/17/2016 29.9 30.9999 29.49 30.78 82,146
02/16/2016 28.88 30.35 28.67 29.6 59,428
02/12/2016 28.99 29.53 27.975 28.55 34,582
02/11/2016 28.24 29.3457 28.01 28.44 102,898
02/10/2016 30.29 30.29 28.51 28.84 76,714
02/09/2016 27.82 29.59 27.515 28.98 56,711
02/08/2016 31.25 31.28 27.5001 28.1 213,317
02/05/2016 34.2 34.57 31.25 31.55 99,727
02/04/2016 35 35.8099 34.09 34.31 55,935
02/03/2016 32.88 35.59 32.1441 35.24 108,665
02/02/2016 34.31 34.69 32.6 32.76 67,454
02/01/2016 35.59 35.59 33.2 34.67 98,381
*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?