DMRC

Historical Stock Prices

$29.33
*  
0.10
0.34%
Get DMRC Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 29.44 30 28.99 29.33 24,658
12/24/2014 27.98 29.51 27.98 29.23 20,466
12/23/2014 27.13 28.05 26.85 27.64 33,725
12/22/2014 27.61 28.2 26.57 27.09 45,975
12/19/2014 30.42 30.64 27.05 27.23 124,333
12/18/2014 31 31.32 30.03 30.55 29,521
12/17/2014 31.3599 31.3599 30.04 30.98 85,568
12/16/2014 30 31.2 29.45 31 52,436
12/15/2014 28.44 30.75 27.93 30 59,293
12/12/2014 27.87 28.56 27.77 27.96 38,682
12/11/2014 29.71 30.48 28.12 28.3 49,050
12/10/2014 30.17 31.14 28.51 29.41 43,447
12/09/2014 28.27 30.8 28.14 30.48 47,600
12/08/2014 28.74 29.16 28.09 28.8 44,733
12/05/2014 27.88 28.89 27.88 28.49 45,943
12/04/2014 29 29.65 27.41 27.8 49,987
12/03/2014 27.23 29.3001 27.23 28.9 53,116
12/02/2014 24.83 27.91 24.83 27.3 671,963
12/01/2014 24.35 24.89 23.819 24.34 33,713
11/28/2014 25.56 25.88 23.89 24.17 6,763
11/26/2014 25.85 26.3239 25.07 25.4 10,974
11/25/2014 24.79 25.76 24.51 25.55 27,367
11/24/2014 24.45 25 24.31 24.88 19,346
11/21/2014 25.49 25.49 24.16 24.3 22,934
11/20/2014 25.01 25.41 24.62 25.02 20,095
11/19/2014 26.64 26.64 24.97 25 23,607
11/18/2014 26.42 27.04 25.51 26.62 42,305
11/17/2014 27.4 27.88 26.22 26.33 26,735
11/14/2014 28.73 28.73 27.3 27.4 29,315
11/13/2014 29.645 29.98 28.5 28.63 25,383
11/12/2014 29.45 30.05 29.05 29.64 37,372
11/11/2014 28.65 30.5 28.41 29.83 70,250
11/10/2014 27.87 28.98 27.85 28.82 27,276
11/07/2014 28.05 28.2 27.764 27.97 26,388
11/06/2014 28.04 28.55 27.83 28.23 16,097
11/05/2014 29.34 29.55 27.91 28.23 21,986
11/04/2014 28.1 29.82 27.8 28.95 45,452
11/03/2014 28.88 29.07 27.83 27.99 37,853
10/31/2014 30.37 30.37 28.7 28.99 56,623
10/30/2014 29.25 29.87 28.77 29.74 34,022
10/29/2014 29.26 29.385 28.45 29.28 26,182
10/28/2014 28.13 29.27 28.12 29.03 62,301
10/27/2014 27.08 27.97 26 27.84 39,455
10/24/2014 26.03 27.89 25.33 27.06 62,975
10/23/2014 24.96 26.228 24.16 26.19 59,178
10/22/2014 24.8 24.946 23.74 24.27 35,925
10/21/2014 24.38 25.05 24.2 24.81 20,194
10/20/2014 24.01 24.33 23.74 24.23 23,841
10/17/2014 25.38 25.38 23.7 24.25 45,842
10/16/2014 23.47 25.25 23.47 25 54,283
10/15/2014 23.38 24.25 22.74 24.16 53,493
10/14/2014 22.75 23.91 22.73 23.84 89,409
10/13/2014 21.29 22.98 21.13 22.44 50,703
10/10/2014 21.55 22.162 21.14 21.37 39,431
10/09/2014 23.56 23.56 21.5 21.75 44,220
10/08/2014 23.45 23.89 22.15 23.51 53,610
10/07/2014 24.5 24.635 23.44 23.57 91,345
10/06/2014 24.23 24.99 23.896 24.57 44,862
10/03/2014 24.2 24.97 23.23 24 79,333
10/02/2014 20.52 25.2099 20.52 23.82 95,637
10/01/2014 20.61 21.11 20.04 20.39 60,118
09/30/2014 21.04 21.2905 20.63 20.71 33,376
09/29/2014 20.17 21.03 20.17 20.96 60,839
09/26/2014 20.44 20.8976 20.29 20.49 13,454
09/25/2014 20.75 20.75 19.8 20.35 45,559
09/24/2014 21.42 21.42 20.782 20.8 39,774
09/23/2014 21.02 21.6199 20.957 21.17 60,191
09/22/2014 21.06 21.75 20.5 21.37 55,676
09/19/2014 23.39 23.5 21.2499 21.41 75,419
09/18/2014 23.3 24.33 23.11 23.29 27,624
09/17/2014 23.41 23.44 22.83 22.94 15,255
09/16/2014 22.81 24.1599 22.81 23.47 32,517
09/15/2014 24.2 24.2 22.75 22.97 27,491
09/12/2014 24.49 24.9699 24 24.28 36,520
09/11/2014 23.64 25.6499 23.5 24.88 40,524
09/10/2014 22.4 24.39 22.09 24.18 41,891
09/09/2014 23.2 23.75 22.21 22.41 48,340
09/08/2014 23.29 23.61 21.75 23.17 42,258
09/05/2014 24.17 24.24 23.26 23.54 32,409
09/04/2014 23.8 24.932 23.71 24.24 30,983
09/03/2014 24.07 24.08 23.5 23.83 27,348
09/02/2014 24.04 24.3391 23.79 24.03 18,153
08/29/2014 24.04 24.09 23.69 23.85 17,328
08/28/2014 23.79 24.75 23.54 23.94 30,208
08/27/2014 24.66 24.8899 23.75 23.93 31,736
08/26/2014 23.86 24.71 23.45 24.71 31,462
08/25/2014 24.96 25.03 23.7 23.77 18,421
08/22/2014 24.07 24.68 24.07 24.52 23,832
08/21/2014 24.13 24.27 23.3062 23.99 37,700
08/20/2014 24.34 24.4857 24.01 24.065 33,597
08/19/2014 25.03 25.35 24.2601 24.55 42,995
08/18/2014 24.68 25.25 24.39 25 41,283
08/15/2014 25.01 25.15 23.6 24.37 49,866
08/14/2014 24.67 25.21 24.67 24.76 20,919
08/13/2014 24.52 25 24.16 24.68 37,242
08/12/2014 25.94 25.94 24.07 24.29 26,507
08/11/2014 25.07 26.135 24.95 26.01 32,801
08/08/2014 24.77 25.269 24.62 24.8 30,490
08/07/2014 25.11 25.11 24.354 24.79 36,548
08/06/2014 24.23 25.2297 24.23 24.67 29,812
08/05/2014 23.59 25.44 23.59 24.52 69,072
08/04/2014 24.2 24.33 23.63 24.08 41,680
08/01/2014 25.39 25.42 24.1 24.21 51,596
07/31/2014 26.09 26.6316 25.32 25.36 59,813
07/30/2014 26.18 26.51 25.8 26.42 24,237
07/29/2014 25.85 26.81 25.85 25.87 29,506
07/28/2014 25.58 26.24 25.03 25.76 43,221
07/25/2014 26.83 26.85 25.26 25.53 72,572
07/24/2014 25.75 28.01 25.75 27.12 121,660
07/23/2014 26.83 27.88 25.751 25.91 60,709
07/22/2014 26.63 27.67 26.28 26.42 42,998
07/21/2014 27.92 27.92 26.35 26.37 76,993
07/18/2014 27.47 28.15 27.11 28.13 46,767
07/17/2014 28.33 28.6 27.4 27.51 74,573
07/16/2014 29.15 29.4 28.42 28.52 22,705
07/15/2014 30.51 30.58 28.54 28.59 32,967
07/14/2014 30.04 31.27 29.91 30.42 56,533
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
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?