DMRC

Historical Stock Prices

$29.93
*  
0.26
0.88%
Get DMRC Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 29.64 30.15 29.53 29.93 37,019
07/10/2014 29.86 30.8138 29.25 29.67 63,521
07/09/2014 31.08 31.23 30.65 30.72 14,042
07/08/2014 32.59 32.59 31 31.07 74,518
07/07/2014 33.88 33.99 32.3 32.32 31,859
07/03/2014 33.9 34.1419 33.31 34.12 37,132
07/02/2014 33.79 34.9145 33.33 33.5 63,707
07/01/2014 32.51 34.43 32.48 34.01 54,513
06/30/2014 32.82 33.45 32.37 32.6 49,946
06/27/2014 32.75 33.53 32.52 33.07 66,701
06/26/2014 33.42 33.605 32.48 33.04 27,041
06/25/2014 32.8 33.68 32.8 33.47 51,182
06/24/2014 34.24 34.46 32.9503 32.99 44,023
06/23/2014 34.73 34.745 33.97 34.16 29,995
06/20/2014 34.24 34.97 33.96 34.62 66,914
06/19/2014 33.72 34.51 33.42 34.48 47,230
06/18/2014 34.8 34.8 33.07 33.45 41,017
06/17/2014 34.53 35.87 33.94 34.28 49,751
06/16/2014 34.83 34.83 33.27 34.68 55,002
06/13/2014 32.59 33.4 32.28 33.17 36,343
06/12/2014 32.37 33 31.77 32.43 42,280
06/11/2014 32.81 33.2399 31.89 32.34 28,100
06/10/2014 31.97 33.24 31.45 33.15 71,278
06/09/2014 31.16 32.6999 31.08 31.91 36,264
06/06/2014 31.14 31.69 30.87 31.4 38,155
06/05/2014 29.83 31.275 29.83 30.86 63,241
06/04/2014 30.51 30.8 29.7 29.85 75,103
06/03/2014 30.62 31.26 30.62 30.72 27,985
06/02/2014 31.37 31.495 30.42 30.78 57,155
05/30/2014 32.5 32.5 31.5 31.86 66,167
05/29/2014 31.94 32.95 31.754 32.38 56,054
05/28/2014 32.18 32.18 31.51 31.67 59,795
05/27/2014 32.23 32.98 31.96 32.53 44,187
05/23/2014 31.99 32.45 31.305 31.94 45,382
05/22/2014 30.86 32.4635 30.5342 32.21 59,000
05/21/2014 31.85 31.85 30.45 30.83 43,257
05/20/2014 32.7 32.7 31.29 31.62 41,368
05/19/2014 33.01 33.4499 29.79 32.71 27,965
05/16/2014 34 34 32.56 33.3 32,376
05/15/2014 32.77 34 32.5 33.81 39,223
05/14/2014 33.35 33.7 32.41 33.04 51,901
05/13/2014 33.35 33.67 32.36 33.55 54,290
05/12/2014 32.82 33.9999 32.56 33.34 57,666
05/09/2014 31.25 33.04 31.026 32.5 39,306
05/08/2014 32.56 32.8 30.83 31.07 33,845
05/07/2014 33.36 33.4 31.87 32.56 31,798
05/06/2014 34.74 34.9925 33.02 33.19 35,799
05/05/2014 32.84 35.5 32.84 35.01 36,045
05/02/2014 32.21 33.3 31.9 33.16 47,709
05/01/2014 32.82 32.9 31.73 32.07 53,857
04/30/2014 33.8 34.06 32.73 33.02 41,703
04/29/2014 33.44 34.3061 32.64 34.1 39,843
04/28/2014 33.01 34.49 31.63 33.26 75,212
04/25/2014 32.96 33.112 30.5 32.95 52,972
04/24/2014 34.31 35.4199 32.81 33.39 103,260
04/23/2014 36.78 36.78 34.99 35.47 51,170
04/22/2014 36.23 37 36.01 36.95 46,640
04/21/2014 34.45 36.3199 34.45 36.07 54,181
04/17/2014 33.65 35.02 33.275 34.82 65,324
04/16/2014 31.87 34.87 31.52 33.81 60,098
04/15/2014 31.82 31.82 30.08 31.17 30,889
04/14/2014 31.17 31.95 30.92 30.95 28,474
04/11/2014 30.96 31.45 30.61 30.88 58,913
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?