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 (%)
Jul 31, 2019 2.010 2.100 1.980 1.980 30,571 -0.06(-2.94%)
Jul 30, 2019 2.090 2.140 2.010 2.040 93,063 -0.04(-1.92%)
Jul 29, 2019 2.160 2.160 2.070 2.080 40,381 -0.06(-2.80%)
Jul 26, 2019 2.200 2.241 2.140 2.140 18,300 -0.06(-2.73%)
Jul 25, 2019 2.280 2.280 2.200 2.200 2,576 -0.03(-1.35%)
Jul 24, 2019 2.190 2.300 2.190 2.230 13,018 +0.03(+1.36%)
Jul 23, 2019 2.230 2.230 2.121 2.200 9,542 -0.03(-1.35%)
Jul 22, 2019 2.190 2.230 2.180 2.230 4,382 +0.00(+0.00%)
Jul 19, 2019 2.130 2.250 2.130 2.230 4,300 +0.08(+3.72%)
Jul 18, 2019 2.350 2.350 2.110 2.150 17,771 -0.11(-4.87%)
Jul 17, 2019 2.250 2.300 2.200 2.260 2,838 -0.03(-1.31%)
Jul 16, 2019 2.320 2.340 2.113 2.290 59,572 -0.11(-4.58%)
Jul 15, 2019 2.380 2.480 2.323 2.400 13,623 +0.02(+0.84%)
Jul 12, 2019 2.450 2.500 2.330 2.380 8,200 -0.09(-3.64%)
Jul 11, 2019 2.360 2.510 2.320 2.470 6,543 +0.05(+2.26%)
Jul 10, 2019 2.470 2.480 2.370 2.415 13,690 -0.07(-3.00%)
Jul 09, 2019 2.540 2.540 2.420 2.490 20,496 -0.03(-1.07%)
Jul 08, 2019 2.470 2.550 2.470 2.517 22,875 -0.02(-0.63%)
Jul 05, 2019 2.550 2.570 2.462 2.533 2,300 -0.01(-0.28%)
Jul 03, 2019 2.580 2.580 2.341 2.540 21,700 +0.04(+1.60%)
Jul 02, 2019 2.580 2.580 2.490 2.500 8,685 +0.06(+2.66%)
Jul 01, 2019 2.597 2.597 2.420 2.435 12,251 -0.02(-1.01%)
Jun 28, 2019 2.430 2.556 2.410 2.460 77,100 +0.02(+0.82%)
Jun 27, 2019 2.460 2.630 2.420 2.440 20,114 +0.01(+0.41%)
Jun 26, 2019 2.650 2.700 2.410 2.430 22,081 -0.24(-8.99%)
Jun 25, 2019 2.640 2.700 2.610 2.670 41,261 +0.06(+2.30%)
Jun 24, 2019 2.525 2.680 2.513 2.610 40,791 +0.11(+4.40%)
Jun 21, 2019 2.680 2.700 2.500 2.500 3,500 -0.13(-5.11%)
Jun 20, 2019 2.650 2.700 2.580 2.635 16,182 -0.04(-1.33%)
Jun 19, 2019 2.630 2.690 2.500 2.670 17,243 +0.03(+1.24%)
Jun 18, 2019 2.490 2.660 2.490 2.637 12,378 +0.18(+7.21%)
Jun 17, 2019 2.540 2.700 2.420 2.460 17,639 -0.02(-0.81%)
Jun 14, 2019 2.520 2.740 2.480 2.480 66,200 -0.10(-3.88%)
Jun 13, 2019 2.640 2.700 2.520 2.580 97,132 -0.05(-1.90%)
Jun 12, 2019 2.500 2.998 2.380 2.630 221,834 +0.13(+5.20%)
Jun 11, 2019 2.410 2.590 2.410 2.500 85,247 +0.20(+8.70%)
Jun 10, 2019 2.450 2.530 2.300 2.300 36,750 -0.15(-6.12%)
Jun 07, 2019 2.340 2.500 2.200 2.450 45,400 +0.07(+2.94%)
Jun 06, 2019 2.420 2.620 2.300 2.380 352,058 -0.07(-2.86%)
Jun 05, 2019 2.560 2.570 2.420 2.450 35,192 -0.10(-3.92%)
Jun 04, 2019 2.440 2.700 2.440 2.550 29,209 +0.15(+6.25%)
Jun 03, 2019 2.440 2.500 2.364 2.400 32,933 +0.04(+1.69%)
May 31, 2019 2.500 2.560 2.360 2.360 49,400 -0.18(-7.09%)
May 30, 2019 2.680 2.789 2.500 2.540 159,868 -0.12(-4.51%)
May 29, 2019 2.800 2.800 2.610 2.660 54,576 -0.12(-4.32%)
May 28, 2019 2.960 2.985 2.780 2.780 37,158 -0.17(-5.76%)
May 24, 2019 2.990 3.060 2.900 2.950 15,800 -0.04(-1.34%)
May 23, 2019 3.000 3.060 2.880 2.990 28,784 -0.01(-0.33%)
May 22, 2019 2.910 3.190 2.910 3.000 24,498 -0.02(-0.66%)
May 21, 2019 2.970 3.274 2.970 3.020 35,748 +0.00(+0.00%)
May 20, 2019 3.400 3.400 2.900 3.020 123,595 -0.34(-10.12%)
May 17, 2019 3.630 3.700 3.350 3.360 47,700 -0.11(-3.17%)
May 16, 2019 3.770 3.870 3.470 3.470 98,150 -0.42(-10.80%)
May 15, 2019 3.830 3.999 3.830 3.890 66,073 +0.01(+0.26%)
May 14, 2019 3.940 4.013 3.850 3.880 79,281 -0.12(-3.00%)
May 13, 2019 4.060 4.280 3.940 4.000 67,814 -0.35(-8.05%)
May 10, 2019 4.480 4.550 4.000 4.350 136,300 -1.20(-21.62%)
May 09, 2019 5.610 5.650 5.410 5.550 36,926 -0.07(-1.25%)
May 08, 2019 5.640 5.750 5.600 5.620 18,978 -0.08(-1.40%)
May 07, 2019 5.730 5.770 5.600 5.700 10,786 +0.02(+0.35%)
May 06, 2019 5.510 5.780 5.510 5.680 19,706 +0.10(+1.76%)
May 03, 2019 5.500 5.689 5.470 5.582 15,600 +0.31(+5.92%)
May 02, 2019 5.100 5.400 5.100 5.270 40,665 -0.13(-2.41%)
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