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: 1 Year, From 11-JUL-2013 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
04/10/2014 32.48 32.48 30.99 31.23 53,825
04/09/2014 29.75 32.75 29.75 32.61 63,942
04/08/2014 29.05 29.97 29.05 29.55 39,549
04/07/2014 28.9 29.46 28.78 29.04 42,612
04/04/2014 30.28 30.5 28.9 29.11 62,021
04/03/2014 31.05 31.22 30 30.07 53,496
04/02/2014 31.572 31.682 30.79 31.12 37,388
04/01/2014 31.57 31.9799 31.21 31.49 32,920
03/31/2014 31.86 32.16 31.29 31.4 119,962
03/28/2014 32.2 32.2 31.32 31.54 83,870
03/27/2014 32.26 32.88 31.59 32.23 118,172
03/26/2014 33.72 33.72 31.85 32.11 54,334
03/25/2014 32.83 34.3313 32.695 33.36 51,167
03/24/2014 32.44 33.1499 31.64 32.57 67,073
03/21/2014 33.21 33.8999 32.14 32.37 62,665
03/20/2014 32.79 33.47 32.3199 32.98 28,660
03/19/2014 33.01 33.29 31.85 32.93 47,257
03/18/2014 31.11 33.6999 30.92 33.01 55,349
03/17/2014 30.87 31.73 30.4575 31.01 53,928
03/14/2014 29.5 30.7799 29.5 30.6 48,530
03/13/2014 30.1 30.38 29.4 29.63 37,344
03/12/2014 29.22 30.1499 29.05 29.9 21,649
03/11/2014 30.65 30.67 29 29.35 68,609
03/10/2014 30.67 31.17 30.1 30.51 31,610
03/07/2014 31.03 31.2 30.16 30.65 52,356
03/06/2014 30.39 31.2 29.75 31.01 65,356
03/05/2014 30.41 30.764 29.86 30.16 49,557
03/04/2014 29.79 30.86 29.6101 30.65 38,752
03/03/2014 29.09 29.42 27.62 29.32 63,892
02/28/2014 29.91 30.12 29.25 29.38 31,056
02/27/2014 30.03 30.634 29.68 29.92 19,044
02/26/2014 30.14 30.6 29.92 30.3 26,370
02/25/2014 29.89 30.23 29.89 30.04 61,061
02/24/2014 30.34 30.34 29.724 30.1 35,425
02/21/2014 31.24 31.5 29.108 30.03 101,521
02/20/2014 31.24 32.05 30.7 32 35,395
02/19/2014 33.05 33.99 30.9001 31.06 38,504
02/18/2014 32.75 33.3 32.081 33.27 29,570
02/14/2014 32.3 33.6499 32.3 32.56 29,270
02/13/2014 30.66 32.47 30.66 32.29 35,922
02/12/2014 31.05 32.3 30.85 31.07 29,803
02/11/2014 30.98 31.44 30.54 30.84 28,050
02/10/2014 29.69 31.08 29.491 31.07 30,590
02/07/2014 29 30.63 28.2001 30.2 47,721
02/06/2014 31.22 31.22 28.55 28.61 92,724
02/05/2014 31.22 31.95 29.37 29.38 112,526
02/04/2014 33.21 33.6199 31.11 31.25 98,871
02/03/2014 36.7 36.7 33.015 33.43 67,112
01/31/2014 33.9 36.93 33.74 36.58 134,809
01/30/2014 31.64 34.9799 31.5 34.69 68,757
01/29/2014 30.78 31.9499 30.6 31.43 36,952
01/28/2014 30.64 31 30.51 30.99 52,560
01/27/2014 30.9 31 30.34 30.63 48,617
01/24/2014 32.26 32.9799 30.76 31 49,817
01/23/2014 30.88 33.29 30.5 32.81 82,984
01/22/2014 29.85 31.61 29.4801 30.8 58,831
01/21/2014 27.25 30.2 27.24 29.94 118,111
01/17/2014 26.33 27.75 26.33 27.13 53,382
01/16/2014 26.07 26.65 25.5246 26.49 61,117
01/15/2014 26.44 26.99 25.2901 25.96 89,668
01/14/2014 22.32 26.74 22.19 26.44 111,277
01/13/2014 23.41 23.41 22.18 22.25 33,444
01/10/2014 21.75 23.1099 21.75 23.06 34,399
01/09/2014 20.34 22 20.31 21.81 52,592
01/08/2014 20.42 20.42 20.2 20.33 16,518
01/07/2014 19.8 20.44 19.8 20.4 12,932
01/06/2014 19.47 19.68 19.38 19.67 17,152
01/03/2014 19 19.67 19 19.47 6,714
01/02/2014 19.14 19.2023 18.97 18.99 9,163
12/31/2013 19.25 19.5 19.15 19.26 13,917
12/30/2013 19.25 19.34 19.05 19.26 7,552
12/27/2013 19.27 19.42 19.22 19.33 11,980
12/26/2013 19.09 19.2699 17.85 19.19 12,828
12/24/2013 18.78 19.27 18.67 19.19 7,220
12/23/2013 18.78 18.78 18.6363 18.74 29,434
12/20/2013 18.74 18.79 18.65 18.77 58,362
12/19/2013 19.48 19.71 18.61 18.65 20,825
12/18/2013 18.89 19.6699 18.89 19.56 26,205
12/17/2013 18.5 18.98 18.37 18.79 13,243
12/16/2013 18.01 18.73 17.98 18.6 32,050
12/13/2013 18.14 18.22 18.0201 18.03 19,870
12/12/2013 17.8501 18.2899 17.85 18.16 19,564
12/11/2013 18.1 18.1 17.85 17.88 12,626
12/10/2013 18.07 18.2 18.07 18.08 16,782
12/09/2013 18.06 18.4299 18.01 18.11 30,854
12/06/2013 18 18.1199 17.95 18.06 7,519
12/05/2013 18.22 18.22 17.89 17.953 9,301
12/04/2013 18.16 18.2299 18.1 18.11 12,688
12/03/2013 18.1 18.29 18 18.14 8,727
12/02/2013 18.65 18.71 18.09 18.09 10,369
11/29/2013 18.49 18.75 18.48 18.73 6,387
11/27/2013 18.29 18.49 18.17 18.37 21,928
11/26/2013 18 18.3 17.92 18.29 14,218
11/25/2013 18.19 18.22 17.97 17.97 23,605
11/22/2013 18.18 18.47 18.1 18.17 15,710
11/21/2013 18.04 18.335 18.04 18.21 15,526
11/20/2013 18.08 18.2899 18.05 18.06 19,974
11/19/2013 18.11 18.2 18.06 18.06 10,547
11/18/2013 18.26 18.2977 18.11 18.15 11,220
11/15/2013 18.24 18.4 18 18.25 19,451
11/14/2013 18.4 18.45 18.2 18.3 6,865
11/13/2013 18.45 18.65 18.3 18.44 9,463
11/12/2013 18.26 18.84 18.26 18.5 6,611
11/11/2013 18.54 18.5899 18.3 18.38 9,479
11/08/2013 18.3 18.97 18.3 18.55 12,034
11/07/2013 18.96 19.09 18.31 18.36 15,436
11/06/2013 19.23 19.3099 18.64 18.93 27,810
11/05/2013 19.8 20.02 19.1 19.24 23,632
11/04/2013 20.7 20.7899 20 20.03 20,505
11/01/2013 20.99 21.1 20.4 20.69 22,087
10/31/2013 21.59 21.8299 20.3901 21.06 12,543
10/30/2013 22.49 22.72 21.8 21.8 24,605
10/29/2013 22.241 22.67 22 22.5 7,453
10/28/2013 22.48 22.49 22.02 22.14 19,787
10/25/2013 22.22 22.5 21.95 22.36 28,737
10/24/2013 21.34 22.21 21.34 22.09 16,446
10/23/2013 21.28 21.7 21.17 21.28 19,610
10/22/2013 21.43 21.93 21 21.17 45,143
10/21/2013 20.75 21.6899 20.47 21.36 52,955
10/18/2013 20 20.85 19.96 20.73 34,342
10/17/2013 19.92 20.2604 19.61 19.98 20,017
10/16/2013 20 20.2399 19.48 19.94 27,889
10/15/2013 19.83 20.08 19.355 19.72 28,813
10/14/2013 19.2899 20.1399 19.16 19.87 25,586
10/11/2013 19.03 19.75 19.03 19.19 16,201
10/10/2013 19.24 19.371 19.02 19.1 15,111
10/09/2013 19.07 19.3399 18.95 19.02 15,387
10/08/2013 19.52 19.82 18.75 19.01 44,455
10/07/2013 19.52 19.7 19.4501 19.5 16,781
10/04/2013 19.5 19.7 19.5 19.54 9,247
10/03/2013 19.63 19.8 19.44 19.46 6,536
10/02/2013 19.59 19.75 19.51 19.61 5,964
10/01/2013 20.19 20.3299 19.54 19.67 26,854
09/30/2013 20.35 20.57 20.06 20.2 19,183
09/27/2013 20.34 20.6387 20.21 20.45 5,470
09/26/2013 20.65 20.6899 20.42 20.5 4,512
09/25/2013 20.54 20.6999 20.4 20.54 11,734
09/24/2013 20.86 21.019 20.51 20.52 20,482
09/23/2013 20.89 20.95 20.42 20.95 9,707
09/20/2013 20.66 21 20.4125 20.93 18,888
09/19/2013 21.05 21.06 20.48 20.64 16,769
09/18/2013 20.78 21 20.5595 20.97 4,524
09/17/2013 20.7 20.75 20.5 20.69 18,468
09/16/2013 20.97 20.97 20.7 20.7 12,865
09/13/2013 20.7 20.7899 20.3301 20.76 21,567
09/12/2013 20.54 20.755 20.06 20.64 37,894
09/11/2013 20.24 20.58 20.07 20.42 7,832
09/10/2013 19.94 20.26 19.92 20.09 12,554
09/09/2013 19.59 19.78 19.53 19.78 5,601
09/06/2013 19.5 19.7 19.4001 19.55 9,569
09/05/2013 19.57 19.571 19.4001 19.46 5,094
09/04/2013 19.31 19.5 19.2701 19.48 5,609
09/03/2013 19.072 19.51 18.86 19.33 10,917
08/30/2013 19.54 19.68 19.01 19.01 18,806
08/29/2013 19.36 20.18 19.36 19.6 17,950
08/28/2013 19.9 19.95 19.42 19.42 9,692
08/27/2013 20.14 20.4496 19.85 19.9 16,451
08/26/2013 20.9099 20.9099 20.3201 20.39 10,109
08/23/2013 20.64 20.8 20.61 20.73 5,973
08/22/2013 20.3 20.73 20.24 20.73 4,775
08/21/2013 20.27 20.5 20.16 20.17 8,106
08/20/2013 20.14 20.48 20.068 20.41 6,397
08/19/2013 20.301 20.49 20.04 20.11 9,564
08/16/2013 20.22 20.47 20.04 20.27 8,903
08/15/2013 20.82 21.04 20.34 20.38 10,104
08/14/2013 20.84 21.1499 20.39 20.99 15,240
08/13/2013 20.77 20.93 20.4 20.54 6,941
08/12/2013 20.64 21.1299 20.109 20.81 8,487
08/09/2013 21.15 21.1599 20.77 20.9 3,766
08/08/2013 21.1999 21.1999 20.93 21.09 6,324
08/07/2013 21.07 21.1 20.95 21.02 2,544
08/06/2013 21.07 21.0999 20.85 20.98 8,561
08/05/2013 21.05 21.1 20.95 21.06 5,667
08/02/2013 20.82 20.9899 20.7 20.96 8,516
08/01/2013 21.2 21.4099 20.6 20.84 14,331
07/31/2013 21.01 21.27 20.89 20.99 19,574
07/30/2013 21.39 21.68 21.07 21.07 6,856
07/29/2013 22.13 22.13 21.16 21.19 10,040
07/26/2013 22.01 22.4564 21.96 22.14 6,219
07/25/2013 22.26 22.32 21.9 22.28 9,755
07/24/2013 22.21 22.31 22.15 22.19 6,790
07/23/2013 22.33 22.38 22.025 22.04 8,772
07/22/2013 22.07 22.41 22 22.29 9,919
07/19/2013 21.82 22.3899 21.7501 22.16 17,823
07/18/2013 21.95 22.2099 21.71 21.9 15,787
07/17/2013 22.24 22.33 21.87 21.95 16,888
07/16/2013 22.28 22.4299 22 22.02 12,111
07/15/2013 21.84 22.39 21.84 22.31 11,318
07/12/2013 21.92 22.18 21.761 22.11 23,360
07/11/2013 22.12 22.1285 21.62 21.91 13,266
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?