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 (%)
Apr 30, 2019 5.130 5.321 4.920 4.950 30,667 -0.19(-3.70%)
Apr 29, 2019 5.160 5.252 5.061 5.140 11,604 +0.07(+1.38%)
Apr 26, 2019 5.200 5.350 5.050 5.070 15,200 -0.17(-3.24%)
Apr 25, 2019 5.350 5.350 5.163 5.240 7,868 +0.02(+0.38%)
Apr 24, 2019 5.070 5.220 5.050 5.220 5,354 +0.20(+3.98%)
Apr 23, 2019 4.920 5.120 4.920 5.020 8,416 +0.10(+2.14%)
Apr 22, 2019 4.840 5.100 4.840 4.915 12,009 +0.02(+0.45%)
Apr 18, 2019 4.870 4.911 4.790 4.893 7,600 +0.02(+0.47%)
Apr 17, 2019 4.810 5.090 4.784 4.870 21,518 +0.06(+1.25%)
Apr 16, 2019 4.840 5.000 4.800 4.810 51,513 +0.09(+1.91%)
Apr 15, 2019 4.850 4.975 4.710 4.720 11,664 -0.08(-1.67%)
Apr 12, 2019 4.980 5.100 4.800 4.800 40,200 -0.12(-2.44%)
Apr 11, 2019 5.035 5.035 4.870 4.920 25,477 -0.23(-4.47%)
Apr 10, 2019 5.110 5.180 4.900 5.150 29,037 +0.13(+2.59%)
Apr 09, 2019 4.720 5.640 4.720 5.020 355,153 +0.21(+4.37%)
Apr 08, 2019 4.400 4.820 4.400 4.810 37,348 +0.25(+5.48%)
Apr 05, 2019 4.420 4.699 4.400 4.560 21,600 +0.11(+2.47%)
Apr 04, 2019 4.700 4.750 4.420 4.450 48,532 -0.31(-6.51%)
Apr 03, 2019 4.750 4.850 4.580 4.760 49,848 -0.01(-0.21%)
Apr 02, 2019 4.650 4.850 4.430 4.770 107,873 +0.13(+2.80%)
Apr 01, 2019 4.570 4.770 4.570 4.640 40,822 +0.07(+1.53%)
Mar 29, 2019 4.460 4.650 4.400 4.570 91,400 +0.13(+2.93%)
Mar 28, 2019 4.340 4.500 4.340 4.440 38,035 +0.05(+1.14%)
Mar 27, 2019 4.390 4.490 4.360 4.390 32,572 -0.05(-1.13%)
Mar 26, 2019 4.450 4.450 4.240 4.440 31,930 -0.01(-0.22%)
Mar 25, 2019 4.260 4.450 4.230 4.450 56,849 +0.16(+3.73%)
Mar 22, 2019 4.240 4.390 4.232 4.290 24,300 -0.04(-0.92%)
Mar 21, 2019 4.280 4.430 4.206 4.330 16,609 -0.02(-0.46%)
Mar 20, 2019 4.290 4.360 4.129 4.350 49,007 +0.10(+2.35%)
Mar 19, 2019 4.200 4.280 4.158 4.250 40,882 +0.03(+0.71%)
Mar 18, 2019 4.040 4.290 4.040 4.220 71,489 +0.14(+3.43%)
Mar 15, 2019 4.200 4.240 4.010 4.080 45,800 -0.16(-3.77%)
Mar 14, 2019 4.210 4.473 4.000 4.240 157,349 +0.09(+2.17%)
Mar 13, 2019 4.090 4.220 4.080 4.150 32,200 +0.05(+1.22%)
Mar 12, 2019 4.010 4.180 3.990 4.100 93,434 +0.07(+1.74%)
Mar 11, 2019 3.930 4.080 3.900 4.030 29,939 +0.10(+2.54%)
Mar 08, 2019 3.800 3.950 3.740 3.930 40,900 +0.08(+2.08%)
Mar 07, 2019 3.890 3.973 3.827 3.850 33,809 -0.02(-0.52%)
Mar 06, 2019 4.100 4.120 3.800 3.870 91,769 -0.29(-6.97%)
Mar 05, 2019 4.180 4.230 4.000 4.160 71,970 +0.00(+0.00%)
Mar 04, 2019 4.050 4.200 4.050 4.160 30,401 +0.08(+1.96%)
Mar 01, 2019 4.110 4.210 4.070 4.080 46,000 -0.03(-0.73%)
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%)
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