Millennial Media, Inc. Historical Stock Prices

MM 
$1.63
*  
0.05
2.98%
Get MM Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading MM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MM After Hours
 
 
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 03-MAY-2015 TO 03-AUG-2015

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.
16:00  1.69  1.72  1.60  1.63 369,387
08/03/2015 1.73 1.76 1.68 1.68 446,016
07/31/2015 1.72 1.78 1.6849 1.72 478,070
07/30/2015 1.71 1.76 1.68 1.73 323,141
07/29/2015 1.69 1.78 1.6899 1.71 527,144
07/28/2015 1.73 1.73 1.66 1.7 365,182
07/27/2015 1.72 1.74 1.69 1.72 317,899
07/24/2015 1.76 1.78 1.69 1.72 605,583
07/23/2015 1.81 1.84 1.74 1.76 355,050
07/22/2015 1.82 1.85 1.78 1.81 430,191
07/21/2015 1.81 1.8501 1.8 1.85 507,856
07/20/2015 1.89 1.89 1.8 1.83 646,895
07/17/2015 1.89 1.905 1.87 1.89 836,998
07/16/2015 1.9 1.9 1.86 1.88 663,733
07/15/2015 1.9 1.91 1.89 1.9 1,036,633
07/14/2015 1.91 1.97 1.88 1.9 1,293,072
07/13/2015 1.72 1.92 1.69 1.89 1,266,509
07/10/2015 1.86 1.9 1.72 1.85 1,760,982
07/09/2015 1.84 2.06 1.77 1.86 5,002,876
07/08/2015 1.5 1.51 1.45 1.45 722,503
07/07/2015 1.59 1.6 1.5305 1.55 1,000,395
07/06/2015 1.58 1.62 1.55 1.61 447,993
07/02/2015 1.61 1.61 1.5532 1.6 300,258
07/01/2015 1.67 1.67 1.59 1.61 719,452
06/30/2015 1.66 1.67 1.52 1.62 1,119,032
06/29/2015 1.77 1.77 1.64 1.66 803,165
06/26/2015 1.8 1.8 1.76 1.78 3,315,614
06/25/2015 1.8 1.81 1.77 1.79 679,109
06/24/2015 1.81 1.82 1.77 1.8 358,023
06/23/2015 1.81 1.815 1.74 1.81 759,468
06/22/2015 1.82 1.82 1.77 1.8 625,770
06/19/2015 1.77 1.8 1.74 1.8 687,323
06/18/2015 1.79 1.8 1.75 1.76 727,953
06/17/2015 1.8 1.83 1.75 1.76 722,790
06/16/2015 1.66 1.84 1.66 1.8 1,426,086
06/15/2015 1.67 1.71 1.63 1.69 934,214
06/12/2015 1.65 1.67 1.57 1.66 546,223
06/11/2015 1.66 1.6852 1.59 1.66 915,913
06/10/2015 1.67 1.7 1.67 1.68 294,397
06/09/2015 1.71 1.71 1.63 1.67 574,898
06/08/2015 1.69 1.71 1.67 1.68 302,128
06/05/2015 1.67 1.71 1.63 1.71 357,897
06/04/2015 1.69 1.69 1.63 1.66 562,385
06/03/2015 1.7 1.7 1.67 1.69 321,010
06/02/2015 1.65 1.7 1.65 1.69 247,956
06/01/2015 1.68 1.69 1.62 1.67 605,311
05/29/2015 1.67 1.69 1.65 1.67 317,521
05/28/2015 1.68 1.7 1.6 1.68 684,490
05/27/2015 1.75 1.75 1.7 1.72 318,779
05/26/2015 1.77 1.79 1.7 1.74 391,251
05/22/2015 1.76 1.805 1.76 1.79 491,466
05/21/2015 1.71 1.76 1.71 1.75 185,566
05/20/2015 1.78 1.78 1.69 1.75 424,517
05/19/2015 1.78 1.8 1.725 1.77 432,644
05/18/2015 1.8 1.8 1.75 1.77 620,193
05/15/2015 1.77 1.88 1.76 1.8 997,422
05/14/2015 1.75 1.79 1.745 1.78 536,409
05/13/2015 1.7 1.79 1.69 1.75 1,181,734
05/12/2015 1.63 1.68 1.63 1.68 942,485
05/11/2015 1.6 1.63 1.5803 1.63 681,750
05/08/2015 1.63 1.63 1.59 1.6 571,756
05/07/2015 1.54 1.62 1.54 1.59 659,607
05/06/2015 1.5 1.58 1.5 1.57 1,061,771
05/05/2015 1.52 1.53 1.44 1.44 1,036,475
05/04/2015 1.52 1.5399 1.5 1.53 360,091
*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?