2.42 Down -0.08 -3.20%
Find prices for:
MILLENNIAL MEDIA Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/22/2014 2.41 2.35 2.4 2.39 730,712
08/15/2014 2.5 2.32 2.5 2.37 2,088,805
08/08/2014 3.32 2.93 3.26 3.02 5,727,743
08/01/2014 3.55 3.44 3.46 3.48 1,199,320
07/25/2014 3.71 3.53 3.65 3.56 1,492,590
07/18/2014 3.68 3.58 3.58 3.66 784,049
07/11/2014 3.83 3.73 3.75 3.82 786,909
07/03/2014 4.56 4.45 4.56 4.45 698,753
06/27/2014 4.73 4.48 4.49 4.68 4,885,147
06/20/2014 4.43 4.18 4.41 4.3 1,537,741
06/13/2014 4.32 4.18 4.28 4.23 862,538
06/06/2014 4.23 4.01 4.05 4.15 1,110,767
05/30/2014 4.09 3.9 4.07 4.02 1,347,385
05/23/2014 4.03 3.81 4 3.96 1,675,327
05/16/2014 3.86 3.74 3.81 3.84 2,119,727
05/09/2014 3.48 3.11 3.33 3.38 5,021,747
05/02/2014 6.23 6.08 6.15 6.1 1,425,181
04/25/2014 6.29 6 6.27 6.14 1,915,704
04/17/2014 6.54 6.3 6.45 6.44 686,732
04/11/2014 6.46 6.1 6.3 6.27 1,506,309
04/04/2014 7.06 6.48 7.06 6.53 4,329,239
03/28/2014 6.94 6.67 6.67 6.91 1,445,951
03/21/2014 7.71 7.33 7.45 7.35 2,717,952
03/14/2014 7.36 6.57 6.58 7.17 4,230,981
03/07/2014 6.34 6.2 6.28 6.33 1,643,775
02/28/2014 6.24 5.95 6.16 6.04 1,891,381
02/21/2014 6.17 5.81 6.16 5.89 5,691,223
02/14/2014 7.32 7.16 7.24 7.21 790,919
02/07/2014 7.13 6.96 7.1 7.04 1,132,239
01/31/2014 8.2 7.84 8.01 7.94 1,258,606
01/24/2014 7.1 6.6 7.09 6.71 2,863,748
01/17/2014 7.56 7.3 7.55 7.34 495,620
01/10/2014 7.46 7.2 7.27 7.46 1,205,129
01/03/2014 7.66 7.28 7.4 7.5 1,410,219
12/27/2013 7.26 7.1 7.19 7.24 832,497
12/20/2013 7.03 6.68 7 6.68 3,158,510
12/13/2013 6.47 6.2 6.28 6.42 613,849
12/06/2013 6.32 6.15 6.32 6.19 894,804
11/29/2013 6.42 6.28 6.37 6.36 603,450
11/22/2013 6.79 6.44 6.71 6.49 1,151,081
11/15/2013 6.31 6.07 6.29 6.17 3,473,959
11/08/2013 7.13 6.66 6.86 6.71 3,247,611
11/01/2013 7.12 6.93 7.01 7.04 1,244,954
10/25/2013 7.04 6.75 6.84 6.95 1,459,217
10/18/2013 7.09 6.82 6.92 6.86 1,155,220
10/11/2013 6.95 6.66 6.94 6.89 870,227
10/04/2013 7.21 6.99 7.01 7.13 900,848
09/27/2013 7.78 7.39 7.52 7.45 2,231,385
09/20/2013 7.89 7.62 7.83 7.74 1,703,665
09/13/2013 7.11 6.8 7.11 6.97 1,188,226
09/06/2013 6.7 6.52 6.68 6.59 2,000,994
08/30/2013 6.81 6.51 6.81 6.55 1,042,538
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:18 AM ET