Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

6.650 USD -0.420 (-5.94%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.23 13.47 10.20 10.73 56,120,001 -6.57(-37.98%)
Jun 29, 2021 9.330 18.82 8.310 17.30 354,035,861 +9.91(+134.10%)
Jun 28, 2021 5.410 7.520 4.970 7.390 294,609,073 +3.58(+93.96%)
Jun 25, 2021 2.980 4.390 2.850 3.810 72,703,807 +0.30(+8.55%)
Jun 24, 2021 3.010 3.810 2.560 3.510 195,997,785 +1.80(+105.26%)
Jun 23, 2021 1.750 1.770 1.670 1.710 14,677,074 +0.03(+1.79%)
Jun 22, 2021 1.570 1.730 1.570 1.680 1,426,679 +0.11(+7.01%)
Jun 21, 2021 1.630 1.690 1.570 1.570 499,834 -0.07(-4.27%)
Jun 18, 2021 1.590 1.670 1.570 1.640 370,946 +0.04(+2.50%)
Jun 17, 2021 1.640 1.651 1.580 1.600 202,181 -0.04(-2.44%)
Jun 16, 2021 1.580 1.720 1.540 1.640 1,050,806 +0.10(+6.49%)
Jun 15, 2021 1.620 1.650 1.540 1.540 184,198 -0.11(-6.67%)
Jun 14, 2021 1.670 1.690 1.630 1.650 107,796 -0.01(-0.60%)
Jun 11, 2021 1.600 1.670 1.600 1.660 291,913 +0.02(+1.22%)
Jun 10, 2021 1.600 1.730 1.558 1.640 940,675 +0.04(+2.50%)
Jun 09, 2021 1.620 1.670 1.580 1.600 507,863 +0.02(+1.27%)
Jun 08, 2021 1.670 1.673 1.580 1.580 258,883 -0.07(-4.24%)
Jun 07, 2021 1.660 1.690 1.620 1.650 205,382 +0.03(+1.85%)
Jun 04, 2021 1.610 1.690 1.605 1.620 207,191 +0.01(+0.62%)
Jun 03, 2021 1.610 1.625 1.570 1.610 147,564 +0.01(+0.63%)
Jun 02, 2021 1.580 1.630 1.580 1.600 96,764 +0.01(+0.63%)
Jun 01, 2021 1.600 1.610 1.560 1.590 109,859 +0.00(+0.00%)
May 28, 2021 1.640 1.650 1.570 1.590 77,057 -0.03(-1.85%)
May 27, 2021 1.590 1.620 1.560 1.620 151,388 +0.04(+2.53%)
May 26, 2021 1.570 1.605 1.530 1.580 141,417 +0.04(+2.60%)
May 25, 2021 1.600 1.600 1.530 1.540 99,710 -0.06(-3.75%)
May 24, 2021 1.540 1.625 1.520 1.600 279,864 +0.05(+3.23%)
May 21, 2021 1.580 1.600 1.520 1.550 76,830 -0.01(-0.64%)
May 20, 2021 1.550 1.620 1.520 1.560 70,599 +0.01(+0.65%)
May 19, 2021 1.530 1.650 1.530 1.550 284,056 +0.00(+0.00%)
May 18, 2021 1.540 1.608 1.528 1.550 156,987 +0.04(+2.65%)
May 17, 2021 1.420 1.580 1.370 1.510 406,734 +0.10(+7.09%)
May 14, 2021 1.390 1.430 1.370 1.410 148,163 +0.04(+2.92%)
May 13, 2021 1.430 1.470 1.340 1.370 273,436 -0.05(-3.52%)
May 12, 2021 1.450 1.480 1.400 1.420 116,680 -0.04(-2.74%)
May 11, 2021 1.400 1.480 1.370 1.460 134,831 -0.02(-1.35%)
May 10, 2021 1.580 1.590 1.460 1.480 224,453 -0.11(-6.92%)
May 07, 2021 1.500 1.630 1.490 1.590 282,913 +0.08(+5.30%)
May 06, 2021 1.580 1.630 1.490 1.510 359,624 -0.08(-5.03%)
May 05, 2021 1.640 1.650 1.580 1.590 124,271 -0.05(-3.05%)
May 04, 2021 1.610 1.670 1.510 1.640 466,894 +0.03(+1.86%)
May 03, 2021 1.790 1.970 1.610 1.610 4,122,450 -0.18(-10.06%)
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%)
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