Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

4.885 USD +0.115 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.450 1.450 1.324 1.410 19,100 +0.04(+2.92%)
Feb 27, 2020 1.370 1.470 1.280 1.370 31,966 +0.00(+0.00%)
Feb 26, 2020 1.430 1.430 1.340 1.370 28,703 -0.02(-1.44%)
Feb 25, 2020 1.420 1.430 1.341 1.390 58,086 -0.03(-2.11%)
Feb 24, 2020 1.350 1.430 1.350 1.420 44,097 +0.08(+5.97%)
Feb 21, 2020 1.350 1.400 1.320 1.340 10,300 -0.05(-3.94%)
Feb 20, 2020 1.360 1.420 1.360 1.395 13,162 +0.02(+1.82%)
Feb 19, 2020 1.450 1.450 1.330 1.370 82,710 -0.06(-4.20%)
Feb 18, 2020 1.340 1.430 1.326 1.430 12,243 +0.08(+5.93%)
Feb 14, 2020 1.400 1.401 1.320 1.350 28,300 -0.05(-3.57%)
Feb 13, 2020 1.370 1.460 1.350 1.400 10,526 +0.03(+2.19%)
Feb 12, 2020 1.420 1.470 1.370 1.370 13,819 -0.03(-2.14%)
Feb 11, 2020 1.470 1.510 1.395 1.400 23,013 -0.04(-2.78%)
Feb 10, 2020 1.420 1.440 1.380 1.440 8,523 +0.08(+5.88%)
Feb 07, 2020 1.540 1.540 1.350 1.360 12,700 -0.15(-9.93%)
Feb 06, 2020 1.454 1.529 1.454 1.510 14,324 +0.05(+3.42%)
Feb 05, 2020 1.450 1.470 1.370 1.460 4,954 +0.01(+0.69%)
Feb 04, 2020 1.410 1.498 1.410 1.450 2,372 -0.02(-1.36%)
Feb 03, 2020 1.450 1.489 1.420 1.470 7,150 +0.02(+1.38%)
Jan 31, 2020 1.440 1.450 1.410 1.450 1,900 +0.00(+0.00%)
Jan 30, 2020 1.400 1.530 1.395 1.450 10,915 +0.04(+2.84%)
Jan 29, 2020 1.406 1.410 1.327 1.410 35,919 +0.02(+1.42%)
Jan 28, 2020 1.400 1.410 1.390 1.390 5,023 -0.01(-0.70%)
Jan 27, 2020 1.400 1.410 1.370 1.400 10,003 -0.04(-2.78%)
Jan 24, 2020 1.490 1.500 1.430 1.440 13,000 -0.06(-3.99%)
Jan 23, 2020 1.510 1.550 1.454 1.500 4,697 -0.01(-0.67%)
Jan 22, 2020 1.500 1.550 1.481 1.510 44,823 +0.01(+0.67%)
Jan 21, 2020 1.660 1.660 1.465 1.500 42,140 -0.14(-8.54%)
Jan 17, 2020 1.720 1.720 1.640 1.640 7,800 +0.01(+0.61%)
Jan 16, 2020 1.720 1.720 1.570 1.630 33,536 +0.03(+1.87%)
Jan 15, 2020 1.740 1.740 1.600 1.600 8,828 -0.09(-5.33%)
Jan 14, 2020 1.600 1.719 1.580 1.690 14,002 +0.12(+7.64%)
Jan 13, 2020 1.450 1.600 1.440 1.570 6,911 -0.03(-1.87%)
Jan 10, 2020 1.520 1.651 1.490 1.600 54,900 +0.06(+3.90%)
Jan 09, 2020 1.493 1.610 1.493 1.540 18,285 +0.10(+6.94%)
Jan 08, 2020 1.520 1.580 1.400 1.440 31,867 -0.09(-5.88%)
Jan 07, 2020 1.550 1.590 1.498 1.530 11,808 -0.01(-0.65%)
Jan 06, 2020 1.390 1.540 1.390 1.540 22,229 +0.12(+8.45%)
Jan 03, 2020 1.440 1.510 1.420 1.420 10,700 -0.02(-1.39%)
Jan 02, 2020 1.426 1.470 1.426 1.440 13,601 +0.06(+4.35%)
Dec 31, 2019 1.410 1.459 1.373 1.380 46,800 +0.01(+0.73%)
Dec 30, 2019 1.360 1.440 1.330 1.370 41,831 +0.02(+1.46%)
Dec 27, 2019 1.420 1.480 1.350 1.350 10,000 -0.09(-6.23%)
Dec 26, 2019 1.450 1.490 1.420 1.440 20,595 -0.02(-1.37%)
Dec 24, 2019 1.500 1.500 1.451 1.460 8,100 -0.02(-1.35%)
Dec 23, 2019 1.551 1.645 1.340 1.480 51,248 -0.11(-6.92%)
Dec 20, 2019 1.550 1.690 1.530 1.590 65,200 +0.04(+2.58%)
Dec 19, 2019 1.580 1.590 1.460 1.550 9,823 -0.01(-0.64%)
Dec 18, 2019 1.460 1.560 1.400 1.560 75,908 +0.10(+7.22%)
Dec 17, 2019 1.500 1.593 1.400 1.455 52,549 -0.03(-2.35%)
Dec 16, 2019 1.350 1.500 1.310 1.490 31,070 +0.12(+8.76%)
Dec 13, 2019 1.400 1.400 1.360 1.370 14,500 +0.04(+3.01%)
Dec 12, 2019 1.240 1.400 1.240 1.330 25,583 +0.06(+4.72%)
Dec 11, 2019 1.360 1.370 1.230 1.270 22,788 -0.03(-2.31%)
Dec 10, 2019 1.410 1.458 1.280 1.300 75,576 -0.16(-10.96%)
Dec 09, 2019 1.451 1.514 1.420 1.460 15,583 -0.04(-2.67%)
Dec 06, 2019 1.580 1.590 1.450 1.500 6,000 -0.01(-0.66%)
Dec 05, 2019 1.490 1.510 1.410 1.510 6,452 +0.00(+0.00%)
Dec 04, 2019 1.560 1.600 1.510 1.510 2,516 -0.09(-5.63%)
Dec 03, 2019 1.560 1.610 1.540 1.600 10,441 -0.03(-1.84%)
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