Millennial Media, Inc. Historical Stock Prices

MM 
$3.79
*  
0.03
0.8%
Get MM Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading MM now
Exchange: NYSE
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.84  3.90  3.76  3.79 1,088,369
07/22/2014 3.8 3.9 3.76 3.79 1,088,369
07/21/2014 3.62 3.79 3.62 3.76 1,120,823
07/18/2014 3.58 3.68 3.58 3.66 784,049
07/17/2014 3.64 3.69 3.61 3.66 870,550
07/16/2014 3.67 3.7 3.59 3.67 733,242
07/15/2014 3.69 3.71 3.54 3.63 1,241,515
07/14/2014 3.85 3.87 3.67 3.69 1,993,048
07/11/2014 3.75 3.83 3.727 3.82 786,909
07/10/2014 3.78 3.85 3.66 3.74 1,768,436
07/09/2014 3.85 4.01 3.85 3.89 1,192,067
07/08/2014 4.21 4.21 3.78 3.85 2,816,378
07/07/2014 4.41 4.5 4.2 4.21 2,040,602
07/03/2014 4.56 4.56 4.45 4.45 698,753
07/02/2014 4.46 4.6378 4.41 4.55 1,152,365
07/01/2014 4.99 5 4.49 4.55 3,201,117
06/30/2014 4.75 5.09 4.74 4.99 3,211,535
06/27/2014 4.49 4.73 4.48 4.68 4,885,147
06/26/2014 4.44 4.51 4.39 4.49 506,266
06/25/2014 4.39 4.47 4.2901 4.46 840,243
06/24/2014 4.48 4.68 4.35 4.41 980,381
06/23/2014 4.31 4.5 4.31 4.48 1,707,608
06/20/2014 4.41 4.43 4.18 4.3 1,537,741
06/19/2014 4.36 4.435 4.3 4.39 729,099
06/18/2014 4.42 4.45 4.32 4.36 1,169,511
06/17/2014 4.4 4.455 4.32 4.42 1,242,044
06/16/2014 4.21 4.495 4.17 4.39 2,114,035
06/13/2014 4.28 4.319 4.18 4.23 862,538
06/12/2014 4.4 4.43 4.23 4.29 1,006,445
06/11/2014 4.2 4.71 4.2 4.43 2,832,665
06/10/2014 4.15 4.21 4.12 4.21 814,857
06/09/2014 4.15 4.29 4.12 4.16 740,323
06/06/2014 4.05 4.23 4.01 4.15 1,110,767
06/05/2014 3.94 4.095 3.8799 4.01 1,093,657
06/04/2014 3.86 3.995 3.82 3.86 876,241
06/03/2014 3.95 3.98 3.87 3.89 1,138,550
06/02/2014 4 4.01 3.85 3.99 1,381,882
05/30/2014 4.07 4.09 3.9 4.02 1,347,385
05/29/2014 4.07 4.14 3.985 4.04 1,020,691
05/28/2014 4.07 4.09 4 4.03 918,566
05/27/2014 3.94 4.09 3.87 4.06 1,435,535
05/23/2014 4 4.03 3.81 3.96 1,675,327
05/22/2014 4.26 4.2896 3.91 3.95 3,016,905
05/21/2014 4.18 4.28 4.12 4.24 1,082,314
05/20/2014 4.07 4.27 4.02 4.17 1,964,578
05/19/2014 3.87 4.09 3.84 4.05 2,049,054
05/16/2014 3.81 3.86 3.74 3.84 2,119,727
05/15/2014 3.78 3.85 3.6 3.84 2,580,907
05/14/2014 3.89 3.95 3.71 3.82 3,986,496
05/13/2014 3.44 3.68 3.4 3.55 3,332,970
05/12/2014 3.45 3.51 3.3687 3.44 3,516,329
05/09/2014 3.33 3.4801 3.11 3.38 5,021,747
05/08/2014 2.91 3.6 2.9 3.36 11,967,950
05/07/2014 5.77 5.79 5.3 5.35 4,738,347
05/06/2014 5.94 6.0793 5.71 5.74 2,966,815
05/05/2014 6.05 6.1 5.89 5.92 2,413,202
05/02/2014 6.15 6.23 6.08 6.1 1,425,181
05/01/2014 6.38 6.4 6.07 6.16 1,560,257
04/30/2014 6.3 6.45 6.21 6.39 1,316,098
04/29/2014 6.16 6.35 6.06 6.32 925,104
04/28/2014 6.2 6.2 5.96 6.13 1,970,644
04/25/2014 6.27 6.29 6 6.14 1,915,704
04/24/2014 6.53 6.53 6.25 6.33 768,643
04/23/2014 6.66 6.715 6.45 6.47 770,886
04/22/2014 6.6 6.74 6.54 6.66 803,606
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?