Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

7.130 USD -1.150 (-13.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.320 2.505 2.250 2.410 58,257 +0.11(+4.78%)
Oct 30, 2018 2.190 2.580 2.190 2.300 40,617 +0.09(+4.07%)
Oct 29, 2018 2.680 2.710 2.165 2.210 14,081 -0.46(-17.23%)
Oct 26, 2018 2.840 2.840 2.670 2.670 5,600 -0.20(-6.97%)
Oct 25, 2018 2.800 2.870 2.760 2.870 20,875 +0.04(+1.41%)
Oct 24, 2018 2.820 2.850 2.810 2.830 11,349 -0.02(-0.70%)
Oct 23, 2018 2.820 2.965 2.820 2.850 1,344 +0.01(+0.35%)
Oct 22, 2018 2.990 3.060 2.840 2.840 30,644 -0.18(-5.96%)
Oct 19, 2018 3.060 3.080 2.960 3.020 36,200 -0.06(-1.95%)
Oct 18, 2018 3.100 3.150 3.060 3.080 12,390 -0.02(-0.65%)
Oct 17, 2018 3.100 3.370 3.100 3.100 14,321 +0.00(+0.00%)
Oct 16, 2018 3.300 3.300 3.100 3.100 14,002 -0.25(-7.46%)
Oct 15, 2018 3.240 3.350 3.100 3.350 13,442 +0.17(+5.35%)
Oct 12, 2018 3.180 3.270 3.140 3.180 10,500 +0.00(+0.00%)
Oct 11, 2018 3.250 3.400 3.150 3.180 13,614 -0.07(-2.15%)
Oct 10, 2018 3.320 3.400 3.250 3.250 7,877 +0.00(+0.00%)
Oct 09, 2018 3.400 3.400 3.250 3.250 7,547 -0.11(-3.27%)
Oct 08, 2018 3.210 3.420 3.210 3.360 5,350 +0.08(+2.44%)
Oct 05, 2018 3.300 3.300 3.230 3.280 400 -0.02(-0.61%)
Oct 04, 2018 3.290 3.300 3.237 3.300 9,186 -0.06(-1.79%)
Oct 03, 2018 3.250 3.420 3.250 3.360 1,209 +0.11(+3.38%)
Oct 02, 2018 3.330 3.420 3.250 3.250 4,123 -0.10(-2.99%)
Oct 01, 2018 3.180 3.480 3.180 3.350 3,393 +0.15(+4.69%)
Sep 28, 2018 3.300 3.500 3.150 3.200 16,300 -0.15(-4.48%)
Sep 27, 2018 3.150 3.500 3.100 3.350 16,486 +0.20(+6.35%)
Sep 26, 2018 3.200 3.300 3.100 3.150 5,727 -0.10(-3.08%)
Sep 25, 2018 3.250 3.300 3.100 3.250 8,846 +0.00(+0.00%)
Sep 24, 2018 3.450 3.450 3.250 3.250 7,413 -0.25(-7.14%)
Sep 21, 2018 3.300 3.500 3.250 3.500 10,600 +0.10(+2.94%)
Sep 20, 2018 3.250 3.400 3.250 3.400 7,876 +0.15(+4.62%)
Sep 19, 2018 3.250 3.550 3.250 3.250 5,102 -0.05(-1.52%)
Sep 18, 2018 3.300 3.445 3.250 3.300 22,345 -0.05(-1.49%)
Sep 17, 2018 3.400 3.450 3.250 3.350 39,155 -0.05(-1.47%)
Sep 14, 2018 3.700 3.700 3.300 3.400 7,800 -0.25(-6.85%)
Sep 13, 2018 3.550 3.750 3.550 3.650 10,399 +0.30(+8.96%)
Sep 12, 2018 3.095 3.500 3.095 3.350 19,009 +0.05(+1.52%)
Sep 11, 2018 3.350 3.395 3.200 3.300 55,387 -0.08(-2.47%)
Sep 10, 2018 3.350 3.384 3.250 3.384 21,314 -0.01(-0.33%)
Sep 07, 2018 3.350 3.500 3.350 3.395 2,400 -0.00(-0.15%)
Sep 06, 2018 3.600 3.650 3.250 3.400 3,273 -0.20(-5.56%)
Sep 05, 2018 3.400 3.650 3.255 3.600 11,077 +0.15(+4.35%)
Sep 04, 2018 3.650 3.650 3.444 3.450 2,573 +0.10(+2.99%)
Aug 31, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 30, 2018 3.250 3.450 3.250 3.350 21,441 +0.00(+0.00%)
Aug 29, 2018 3.300 3.545 3.255 3.350 48,251 +0.00(+0.00%)
Aug 28, 2018 3.450 3.450 3.300 3.350 22,964 -0.25(-6.94%)
Aug 27, 2018 3.750 3.788 3.500 3.600 10,099 -0.15(-4.00%)
Aug 24, 2018 3.650 3.900 3.250 3.750 10,600 +0.05(+1.35%)
Aug 23, 2018 3.950 4.000 3.700 3.700 4,683 -0.10(-2.63%)
Aug 22, 2018 3.750 3.900 3.700 3.800 8,293 +0.10(+2.70%)
Aug 21, 2018 3.700 3.850 3.700 3.700 1,351 +0.00(+0.00%)
Aug 20, 2018 3.500 3.850 3.400 3.700 8,235 +0.25(+7.25%)
Aug 17, 2018 3.800 3.900 3.450 3.450 33,400 -0.35(-9.21%)
Aug 16, 2018 4.000 4.153 3.800 3.800 44,158 -0.20(-5.00%)
Aug 15, 2018 4.300 4.300 3.900 4.000 211,776 -0.15(-3.61%)
Aug 14, 2018 4.100 4.250 3.831 4.150 180,315 -0.10(-2.35%)
Aug 13, 2018 4.360 4.500 3.950 4.250 4,670 -0.10(-2.30%)
Aug 10, 2018 3.800 4.550 3.800 4.350 50,800 -0.40(-8.42%)
Aug 09, 2018 4.750 4.850 4.750 4.750 21,226 -0.15(-3.06%)
Aug 08, 2018 5.250 5.250 4.900 4.900 11,232 -0.40(-7.58%)
Aug 07, 2018 5.400 5.400 5.250 5.302 11,827 -0.15(-2.72%)
Aug 06, 2018 5.450 5.450 5.450 5.450 1,219 +0.00(+0.00%)
Aug 03, 2018 5.450 5.450 5.400 5.450 6,800 -0.05(-0.91%)
Aug 02, 2018 5.500 5.540 5.500 5.500 4,676 -0.15(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear