Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

4.680 USD -0.300 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.130 4.170 4.000 4.110 27,721 -0.04(-0.96%)
Feb 27, 2019 4.170 4.254 4.000 4.150 56,832 -0.07(-1.66%)
Feb 26, 2019 4.250 4.310 4.180 4.220 31,106 -0.03(-0.71%)
Feb 25, 2019 4.420 4.420 4.160 4.250 158,358 -0.20(-4.49%)
Feb 22, 2019 4.050 4.450 3.980 4.450 270,600 +0.39(+9.61%)
Feb 21, 2019 4.000 4.120 3.870 4.060 140,516 -0.02(-0.49%)
Feb 20, 2019 4.500 4.590 3.800 4.080 437,655 -0.41(-9.13%)
Feb 19, 2019 4.490 4.750 4.430 4.490 325,767 +0.09(+2.05%)
Feb 15, 2019 4.700 4.870 4.270 4.400 1,013,400 -2.20(-33.33%)
Feb 14, 2019 6.310 6.690 6.190 6.600 419,618 +0.24(+3.77%)
Feb 13, 2019 6.500 6.590 6.110 6.360 94,902 -0.07(-1.09%)
Feb 12, 2019 6.300 6.520 6.190 6.430 168,762 +0.25(+4.05%)
Feb 11, 2019 6.090 6.240 6.030 6.180 44,167 +0.09(+1.48%)
Feb 08, 2019 6.200 6.430 5.950 6.090 112,700 -0.09(-1.46%)
Feb 07, 2019 6.350 6.541 6.180 6.180 137,617 -0.35(-5.36%)
Feb 06, 2019 6.530 6.710 6.320 6.530 111,549 +0.05(+0.77%)
Feb 05, 2019 6.660 6.920 6.260 6.480 207,425 -0.07(-1.07%)
Feb 04, 2019 6.170 6.700 6.138 6.550 329,110 +0.40(+6.50%)
Feb 01, 2019 6.020 6.220 5.940 6.150 142,700 +0.09(+1.49%)
Jan 31, 2019 6.170 6.290 5.900 6.060 205,480 -0.11(-1.78%)
Jan 30, 2019 6.000 6.417 5.970 6.170 278,633 +0.14(+2.32%)
Jan 29, 2019 5.970 6.176 5.890 6.030 111,201 +0.01(+0.17%)
Jan 28, 2019 5.970 6.180 5.920 6.020 108,372 +0.07(+1.18%)
Jan 25, 2019 6.000 6.160 5.780 5.950 220,800 +0.04(+0.68%)
Jan 24, 2019 5.770 6.080 5.680 5.910 188,335 +0.08(+1.37%)
Jan 23, 2019 6.100 6.490 5.610 5.830 434,310 -0.34(-5.51%)
Jan 22, 2019 6.680 7.030 6.141 6.170 452,147 -0.51(-7.63%)
Jan 18, 2019 7.100 7.320 6.610 6.680 742,600 -0.50(-6.96%)
Jan 17, 2019 6.130 7.400 6.020 7.180 1,933,049 +0.98(+15.81%)
Jan 16, 2019 5.990 6.490 5.990 6.200 232,686 +0.06(+0.98%)
Jan 15, 2019 5.940 6.700 5.830 6.140 876,742 +0.14(+2.33%)
Jan 14, 2019 5.500 6.130 5.500 6.000 583,712 +0.46(+8.30%)
Jan 11, 2019 5.590 5.860 5.460 5.540 269,500 -0.12(-2.12%)
Jan 10, 2019 5.710 5.920 5.520 5.660 375,835 -0.09(-1.57%)
Jan 09, 2019 6.550 6.550 5.630 5.750 1,107,300 -0.87(-13.14%)
Jan 08, 2019 5.550 6.850 5.510 6.620 2,295,672 +1.12(+20.36%)
Jan 07, 2019 5.200 5.600 5.150 5.500 595,507 +0.25(+4.76%)
Jan 04, 2019 5.540 5.940 5.160 5.250 978,000 -0.07(-1.32%)
Jan 03, 2019 5.660 5.900 5.150 5.320 982,881 -0.48(-8.28%)
Jan 02, 2019 5.360 6.670 5.120 5.800 3,648,820 +0.49(+9.23%)
Dec 31, 2018 5.980 6.250 5.310 5.310 675,500 -0.81(-13.24%)
Dec 28, 2018 6.850 7.140 5.820 6.120 1,864,600 -0.83(-11.94%)
Dec 27, 2018 6.780 7.920 6.080 6.950 3,511,359 -0.05(-0.71%)
Dec 26, 2018 8.410 8.940 6.420 7.000 3,744,032 -0.95(-11.95%)
Dec 24, 2018 9.500 12.00 7.330 7.950 7,140,900 -1.80(-18.46%)
Dec 21, 2018 7.050 10.55 7.020 9.750 13,615,500 +2.59(+36.17%)
Dec 20, 2018 6.010 8.820 5.450 7.160 8,472,758 +0.51(+7.67%)
Dec 19, 2018 3.630 7.840 3.410 6.650 20,831,677 +2.93(+78.76%)
Dec 18, 2018 4.310 4.980 3.520 3.720 7,223,021 +1.16(+45.31%)
Dec 17, 2018 3.050 3.050 2.550 2.560 37,672 -0.48(-15.79%)
Dec 14, 2018 2.600 3.040 2.550 3.040 8,300 +0.47(+18.29%)
Dec 13, 2018 2.290 2.751 2.200 2.570 54,814 +0.20(+8.28%)
Dec 12, 2018 2.350 2.390 2.211 2.373 11,904 +0.04(+1.86%)
Dec 11, 2018 2.440 2.440 2.310 2.330 1,536 -0.10(-4.12%)
Dec 10, 2018 2.740 2.790 2.430 2.430 17,243 -0.36(-12.90%)
Dec 07, 2018 2.780 2.950 2.760 2.790 5,900 -0.23(-7.62%)
Dec 06, 2018 3.040 3.090 2.623 3.020 33,770 +0.04(+1.34%)
Dec 04, 2018 2.480 2.980 2.480 2.980 2,400 +0.44(+17.32%)
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