Millennial Media Stock Price History, MM Historical Prices

Add to My Stocks
$1.75 $0 (0%) MM stock closing price Oct 22, 2015 (Closing)

View and download Millennial Media stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Millennial Media price to earnings ratio data. The Millennial Media stock price history chart shows that the stock price reached a high of $10.26 on Jul 29, 2013, and a low of $1.22 on Aug 13, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-22 1.74 1.76 1.74 1.75 442,625 - 0.86
2015-10-21 1.74 1.75 1.74 1.75 383,563 - 0.86
2015-10-20 1.75 1.75 1.74 1.74 184,268 - 0.86
2015-10-19 1.74 1.75 1.74 1.74 264,410 - 0.86
2015-10-16 1.74 1.75 1.74 1.75 1,530,535 - 0.86
2015-10-15 1.74 1.75 1.74 1.75 1,013,558 - 0.86
2015-10-14 1.74 1.75 1.74 1.74 442,876 - 0.86
2015-10-13 1.74 1.75 1.74 1.75 271,854 - 0.86
2015-10-12 1.74 1.75 1.74 1.75 383,798 - 0.86
2015-10-09 1.74 1.75 1.74 1.75 486,008 - 0.86
2015-10-08 1.74 1.75 1.74 1.74 717,699 - 0.86
2015-10-07 1.74 1.75 1.74 1.75 2,563,290 - 0.86
2015-10-06 1.74 1.75 1.74 1.74 1,231,430 - 0.86
2015-10-05 1.74 1.75 1.74 1.75 987,785 - 0.86
2015-10-02 1.75 1.75 1.74 1.75 680,907 - 0.86
2015-10-01 1.74 1.75 1.74 1.74 1,177,183 - 0.86
2015-09-30 1.74 1.75 1.74 1.75 2,011,036 - 0.86
2015-09-29 1.74 1.75 1.73 1.75 1,941,281 - 0.86
2015-09-28 1.74 1.74 1.73 1.73 2,446,169 - 0.85
2015-09-25 1.75 1.75 1.73 1.74 1,801,262 - 0.86
2015-09-24 1.75 1.75 1.73 1.75 1,852,458 - 0.86
2015-09-23 1.75 1.75 1.74 1.74 945,271 - 0.86
2015-09-22 1.74 1.75 1.74 1.75 890,950 - 0.86
2015-09-21 1.73 1.75 1.73 1.75 2,133,873 - 0.86
2015-09-18 1.74 1.74 1.73 1.73 1,313,824 - 0.85
2015-09-17 1.74 1.75 1.73 1.75 1,521,253 - 0.86
2015-09-16 1.74 1.74 1.73 1.73 719,908 - 0.85
2015-09-15 1.74 1.74 1.73 1.74 1,220,098 - 0.86
2015-09-14 1.73 1.74 1.73 1.74 1,686,568 - 0.86
2015-09-11 1.73 1.74 1.73 1.74 11,079,201 - 0.86
2015-09-10 1.73 1.74 1.73 1.74 1,260,216 - 0.86
2015-09-09 1.73 1.74 1.73 1.73 1,837,977 - 0.85
2015-09-08 1.74 1.74 1.73 1.73 1,758,323 - 0.85
2015-09-07 0 0 0 1.74 0 - -
2015-09-04 1.73 1.74 1.73 1.74 5,737,064 - 0.86
2015-09-03 1.73 1.74 1.73 1.74 27,598,820 - 0.86
2015-09-02 1.34 1.35 1.32 1.34 369,234 - 0.66
2015-09-01 1.31 1.35 1.3 1.32 357,131 - 0.65
2015-08-31 1.3 1.36 1.29 1.34 342,737 - 0.66
2015-08-28 1.24 1.29 1.24 1.27 281,706 - 0.63
2015-08-27 1.22 1.26 1.2 1.23 354,707 - 0.61
2015-08-26 1.28 1.29 1.2 1.22 485,045 - 0.6
2015-08-25 1.28 1.29 1.24 1.25 400,002 - 0.62
2015-08-24 1.23 1.32 1.18 1.25 548,108 - 0.62
2015-08-21 1.22 1.31 1.18 1.28 693,531 - 0.63
2015-08-20 1.27 1.29 1.25 1.25 636,698 - 0.62
2015-08-19 1.31 1.32 1.26 1.29 452,873 - 0.64
2015-08-18 1.34 1.34 1.29 1.33 519,848 - 0.65
2015-08-17 1.25 1.35 1.24 1.33 583,965 - 0.65
2015-08-14 1.22 1.26 1.22 1.26 433,626 - 0.62
2015-08-13 1.31 1.31 1.22 1.22 657,098 - 0.6
2015-08-12 1.25 1.27 1.2 1.26 745,511 - 0.62
2015-08-11 1.4 1.47 1.28 1.29 3,828,935 - 0.64
2015-08-10 1.62 1.73 1.6 1.7 659,660 - 0.82
2015-08-07 1.55 1.63 1.55 1.57 437,730 - 0.76
2015-08-06 1.66 1.66 1.55 1.57 802,051 - 0.76
2015-08-05 1.65 1.72 1.61 1.64 419,042 - 0.8
2015-08-04 1.7 1.72 1.6 1.63 369,388 - 0.79
2015-08-03 1.73 1.76 1.68 1.68 446,016 - 0.82
2015-07-31 1.72 1.78 1.69 1.72 478,070 - 0.83
2015-07-30 1.71 1.76 1.68 1.73 323,141 - 0.84
2015-07-29 1.69 1.78 1.69 1.71 527,144 - 0.83
2015-07-28 1.73 1.73 1.66 1.7 365,182 - 0.82
2015-07-27 1.72 1.74 1.69 1.72 317,899 - 0.83
2015-07-24 1.76 1.78 1.69 1.72 605,583 - 0.83
2015-07-23 1.81 1.84 1.74 1.76 355,050 - 0.85
2015-07-22 1.82 1.85 1.78 1.81 430,191 - 0.88
2015-07-21 1.81 1.85 1.8 1.85 507,856 - 0.9
2015-07-20 1.89 1.89 1.8 1.83 646,895 - 0.89
2015-07-17 1.89 1.91 1.87 1.89 836,998 - 0.92
2015-07-16 1.9 1.9 1.86 1.88 663,733 - 0.91
2015-07-15 1.9 1.91 1.89 1.9 1,036,633 - 0.92
2015-07-14 1.91 1.97 1.88 1.9 1,293,072 - 0.92
2015-07-13 1.71 1.92 1.69 1.89 1,266,509 - 0.92
2015-07-10 1.86 1.9 1.72 1.85 1,760,982 - 0.9
2015-07-09 1.86 2.06 1.77 1.86 5,002,976 - 0.9
2015-07-08 1.49 1.51 1.45 1.45 722,503 - 0.7
2015-07-07 1.59 1.6 1.53 1.55 1,000,395 - 0.75
2015-07-06 1.58 1.62 1.55 1.61 447,993 - 0.78
2015-07-03 0 0 0 1.6 0 - -
2015-07-02 1.61 1.61 1.55 1.6 300,258 - 0.78
2015-07-01 1.67 1.67 1.59 1.61 719,452 - 0.78
2015-06-30 1.66 1.67 1.52 1.62 1,119,032 - 0.79
2015-06-29 1.77 1.77 1.64 1.66 803,165 - 0.81
2015-06-26 1.8 1.8 1.76 1.78 3,315,614 - 0.86
2015-06-25 1.8 1.81 1.77 1.79 679,109 - 0.87
2015-06-24 1.81 1.82 1.77 1.8 358,023 - 0.87
2015-06-23 1.81 1.82 1.74 1.81 759,468 - 0.88
2015-06-22 1.82 1.82 1.77 1.8 625,770 - 0.87
Get more Data

Millennial Media Stock History Chart

View MM PE ratio, PS ratio stocks charts and compare with peers.
MM Chart
Note: Compare Millennial Media stock price history with the index and industry peers.

Millennial Media Stock Price History: Past 5 years

Max Stock Price10.26Jul 29,2013
Min Stock Price1.22Aug 13,2015
Avg Stock Price4.11

Millennial Media Historical PS ratio: Past 5 years

Max PS Ratio4.17Jul 29,2013
Min PS Ratio0.46Jan 21,2015
Avg PS Ratio1.59

MM Industry Peers

Company Price Change (%)
Innerworkings (INWK)9.010.03 (0.33%)
Mdc Partners (MDCA)4.90.15 (3.16%)
Twitter (TWTR)46.131.18 (2.63%)
Alphabet (GOOGL)1184.075.38 (0.46%)
Western Union (WU)21.180.18 (0.86%)
Comcast (CMCSA)33.390.58 (1.77%)
Coty Inc (COTY)14.450.01 (0.07%)

We provide Millennial Media share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Millennial Media stock analysis. The price and volume changes on a daily basis is provided in the Millennial Media stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MM stock saw an opening price of $1.74, and a closing price of $1.75 on Oct 22, 2015. Millennial Media historical P/S ratio was at a high of 4.17 on Jul 29, 2013 and a low of 0.46 on Jan 21, 2015.