Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

5.310 USD -0.340 (-6.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.690 1.830 1.670 1.790 1,379,600 +0.10(+5.92%)
Apr 29, 2021 1.640 1.700 1.610 1.690 154,851 +0.07(+4.32%)
Apr 28, 2021 1.650 1.650 1.600 1.620 98,231 -0.02(-1.22%)
Apr 27, 2021 1.620 1.640 1.560 1.640 110,639 +0.02(+1.23%)
Apr 26, 2021 1.540 1.620 1.520 1.620 166,117 +0.07(+4.52%)
Apr 23, 2021 1.480 1.555 1.480 1.550 120,000 +0.04(+2.65%)
Apr 22, 2021 1.610 1.610 1.480 1.510 154,190 -0.04(-2.58%)
Apr 21, 2021 1.500 1.570 1.490 1.550 98,146 +0.05(+3.33%)
Apr 20, 2021 1.500 1.540 1.500 1.500 204,316 -0.04(-2.60%)
Apr 19, 2021 1.590 1.590 1.510 1.540 406,615 +0.02(+1.32%)
Apr 16, 2021 1.550 1.580 1.510 1.520 342,400 -0.12(-7.32%)
Apr 15, 2021 1.620 1.680 1.570 1.640 854,724 +0.02(+1.23%)
Apr 14, 2021 1.710 1.730 1.620 1.620 171,232 -0.09(-5.26%)
Apr 13, 2021 1.630 1.740 1.620 1.710 268,172 +0.08(+4.91%)
Apr 12, 2021 1.710 1.720 1.620 1.630 271,249 -0.09(-5.23%)
Apr 09, 2021 1.750 1.750 1.700 1.720 181,300 -0.04(-2.27%)
Apr 08, 2021 1.770 1.820 1.720 1.760 367,929 -0.02(-1.12%)
Apr 07, 2021 1.850 1.860 1.740 1.780 817,087 -0.07(-3.78%)
Apr 06, 2021 1.910 1.910 1.800 1.850 230,079 -0.07(-3.65%)
Apr 05, 2021 1.860 1.920 1.780 1.920 395,360 +0.09(+4.92%)
Apr 01, 2021 1.780 1.870 1.760 1.830 189,100 +0.05(+2.81%)
Mar 31, 2021 1.720 1.800 1.700 1.780 308,757 +0.11(+6.59%)
Mar 30, 2021 1.770 1.780 1.670 1.670 162,661 -0.10(-5.65%)
Mar 29, 2021 1.800 1.820 1.750 1.770 108,077 -0.07(-3.80%)
Mar 26, 2021 1.800 1.860 1.750 1.840 191,800 +0.08(+4.55%)
Mar 25, 2021 1.700 1.810 1.600 1.760 288,964 +0.00(+0.00%)
Mar 24, 2021 2.010 2.010 1.760 1.760 565,848 -0.25(-12.44%)
Mar 23, 2021 2.040 2.050 1.920 2.010 788,475 +0.00(+0.00%)
Mar 22, 2021 1.960 2.070 1.950 2.010 649,216 +0.05(+2.55%)
Mar 19, 2021 1.940 2.020 1.870 1.960 451,200 +0.04(+2.08%)
Mar 18, 2021 1.940 2.020 1.910 1.920 367,770 -0.08(-4.00%)
Mar 17, 2021 1.910 2.050 1.850 2.000 420,524 +0.08(+4.17%)
Mar 16, 2021 2.010 2.010 1.920 1.920 668,896 -0.07(-3.52%)
Mar 15, 2021 2.010 2.050 1.870 1.990 760,727 +0.00(+0.00%)
Mar 12, 2021 1.850 2.040 1.850 1.990 457,600 +0.05(+2.58%)
Mar 11, 2021 1.840 1.950 1.830 1.940 637,043 +0.11(+6.01%)
Mar 10, 2021 1.820 1.860 1.750 1.830 715,582 +0.06(+3.39%)
Mar 09, 2021 1.740 1.850 1.680 1.770 1,429,319 +0.13(+7.93%)
Mar 08, 2021 1.630 1.810 1.600 1.640 2,144,176 -0.01(-0.61%)
Mar 05, 2021 1.590 1.650 1.420 1.650 752,300 +0.08(+5.10%)
Mar 04, 2021 1.780 1.790 1.500 1.570 1,861,945 -0.22(-12.29%)
Mar 03, 2021 1.950 2.020 1.780 1.790 1,942,188 -0.16(-8.21%)
Mar 02, 2021 2.070 2.180 1.930 1.950 3,767,803 -0.12(-5.80%)
Mar 01, 2021 2.070 2.190 2.040 2.070 2,409,197 +0.08(+4.02%)
Feb 26, 2021 2.000 2.230 1.970 1.990 1,962,700 -0.34(-14.59%)
Feb 25, 2021 2.490 2.490 2.300 2.330 2,836,267 -0.16(-6.43%)
Feb 24, 2021 2.150 2.660 2.130 2.490 4,298,027 +0.37(+17.45%)
Feb 23, 2021 2.250 2.340 2.010 2.120 1,420,944 -0.29(-12.03%)
Feb 22, 2021 2.600 2.650 2.400 2.410 1,347,193 -0.22(-8.37%)
Feb 19, 2021 2.790 2.840 2.600 2.630 955,900 -0.13(-4.71%)
Feb 18, 2021 2.600 2.960 2.600 2.760 1,650,752 +0.14(+5.34%)
Feb 17, 2021 2.790 2.820 2.570 2.620 1,410,525 -0.21(-7.42%)
Feb 16, 2021 2.660 3.200 2.530 2.830 9,565,459 +0.31(+12.30%)
Feb 12, 2021 2.550 2.564 2.460 2.520 1,137,400 -0.02(-0.79%)
Feb 11, 2021 2.750 2.780 2.510 2.540 1,751,311 -0.17(-6.27%)
Feb 10, 2021 3.103 3.103 2.510 2.710 3,203,973 -0.35(-11.44%)
Feb 09, 2021 2.760 3.270 2.680 3.060 3,934,463 +0.24(+8.51%)
Feb 08, 2021 2.860 2.920 2.650 2.820 1,937,115 +0.04(+1.44%)
Feb 05, 2021 2.390 3.090 2.350 2.780 10,343,900 +0.45(+19.31%)
Feb 04, 2021 2.250 2.380 2.240 2.330 907,530 +0.10(+4.48%)
Feb 03, 2021 2.220 2.270 2.160 2.230 520,127 +0.03(+1.36%)
Feb 02, 2021 2.240 2.240 2.100 2.200 474,912 +0.02(+0.92%)
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