Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

6.567 USD -0.353 (-5.10%)
Streaming Delayed Price Updated: 11:59 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 6.410 6.990 6.310 6.920 715,786 +0.36(+5.49%)
Oct 22, 2021 6.770 6.870 6.350 6.560 1,244,480 -0.51(-7.21%)
Oct 21, 2021 7.310 7.650 7.050 7.070 1,141,476 -0.31(-4.20%)
Oct 20, 2021 7.370 7.500 7.265 7.380 702,248 -0.15(-1.99%)
Oct 19, 2021 7.510 7.582 7.200 7.530 818,587 +0.10(+1.35%)
Oct 18, 2021 7.340 7.637 7.260 7.430 778,063 -0.04(-0.54%)
Oct 15, 2021 7.360 7.513 7.200 7.470 907,003 +0.11(+1.49%)
Oct 14, 2021 7.750 7.800 7.130 7.360 2,087,329 -0.29(-3.79%)
Oct 13, 2021 7.430 7.720 7.260 7.650 1,072,372 +0.19(+2.55%)
Oct 12, 2021 7.880 8.180 7.440 7.460 1,408,010 -0.48(-6.05%)
Oct 11, 2021 7.900 8.320 7.810 7.940 1,259,584 +0.00(+0.00%)
Oct 08, 2021 8.060 8.190 7.700 7.940 1,319,313 -0.16(-1.98%)
Oct 07, 2021 7.950 8.600 7.820 8.100 3,005,666 +0.20(+2.53%)
Oct 06, 2021 7.580 8.160 7.320 7.900 2,628,369 +0.01(+0.13%)
Oct 05, 2021 7.780 8.200 7.680 7.890 1,333,133 +0.08(+1.02%)
Oct 04, 2021 8.340 8.340 7.650 7.810 2,106,154 -0.76(-8.87%)
Oct 01, 2021 8.990 8.993 8.270 8.570 1,848,795 -0.55(-6.03%)
Sep 30, 2021 8.232 9.460 8.220 9.120 5,332,313 +0.76(+9.09%)
Sep 29, 2021 9.300 9.300 8.280 8.360 4,296,792 -1.00(-10.68%)
Sep 28, 2021 9.980 10.37 9.250 9.360 6,321,585 -1.14(-10.86%)
Sep 27, 2021 10.02 11.15 9.520 10.50 21,537,959 +0.29(+2.84%)
Sep 24, 2021 8.380 11.42 8.220 10.21 77,131,906 +1.67(+19.56%)
Sep 23, 2021 8.050 8.637 7.540 8.540 19,039,344 -0.65(-7.07%)
Sep 22, 2021 10.58 10.88 8.430 9.190 145,719,621 +3.50(+61.51%)
Sep 21, 2021 5.200 5.730 5.100 5.690 19,263,053 +0.63(+12.45%)
Sep 20, 2021 5.420 5.459 4.970 5.060 1,191,274 -0.60(-10.60%)
Sep 17, 2021 5.690 5.950 5.610 5.660 2,223,289 +0.12(+2.17%)
Sep 16, 2021 5.560 5.730 5.380 5.540 700,552 -0.05(-0.89%)
Sep 15, 2021 5.380 5.730 5.247 5.590 809,928 +0.19(+3.52%)
Sep 14, 2021 5.670 5.769 5.380 5.400 700,151 -0.31(-5.43%)
Sep 13, 2021 5.850 5.911 5.460 5.710 1,043,537 -0.09(-1.55%)
Sep 10, 2021 6.100 6.210 5.800 5.800 955,660 -0.28(-4.61%)
Sep 09, 2021 5.910 6.230 5.910 6.080 1,160,771 +0.18(+3.05%)
Sep 08, 2021 6.100 6.144 5.720 5.900 1,404,883 -0.31(-4.99%)
Sep 07, 2021 5.950 6.280 5.950 6.210 1,493,455 +0.28(+4.72%)
Sep 03, 2021 6.270 6.275 5.800 5.930 2,040,412 -0.34(-5.42%)
Sep 02, 2021 6.440 6.560 6.201 6.270 1,997,852 -0.08(-1.26%)
Sep 01, 2021 6.480 6.670 6.270 6.350 2,612,224 -0.31(-4.65%)
Aug 31, 2021 6.390 6.770 6.250 6.660 3,321,995 +0.27(+4.23%)
Aug 30, 2021 6.960 7.440 6.260 6.390 5,685,577 -0.53(-7.66%)
Aug 27, 2021 5.780 7.800 5.770 6.920 27,043,319 +1.17(+20.35%)
Aug 26, 2021 5.900 6.280 5.550 5.750 3,167,533 -0.17(-2.87%)
Aug 25, 2021 5.550 6.170 5.450 5.920 3,828,440 +0.37(+6.67%)
Aug 24, 2021 5.800 6.190 5.380 5.550 4,700,280 -0.20(-3.48%)
Aug 23, 2021 5.230 5.780 5.150 5.750 4,551,131 +0.26(+4.74%)
Aug 20, 2021 5.690 5.850 5.110 5.490 21,033,782 +0.68(+14.14%)
Aug 19, 2021 5.100 5.380 4.710 4.810 5,085,424 -0.37(-7.14%)
Aug 18, 2021 5.100 6.080 4.930 5.180 9,430,940 +0.07(+1.37%)
Aug 17, 2021 5.150 5.230 4.910 5.110 1,383,833 -0.13(-2.48%)
Aug 16, 2021 5.120 5.480 4.890 5.240 2,474,782 +0.06(+1.16%)
Aug 13, 2021 5.530 5.610 5.000 5.180 2,887,928 -0.49(-8.64%)
Aug 12, 2021 5.670 5.822 5.410 5.670 1,600,979 +0.04(+0.80%)
Aug 11, 2021 5.840 5.920 5.510 5.625 1,986,077 -0.18(-3.18%)
Aug 10, 2021 6.100 6.160 5.740 5.810 2,719,149 -0.17(-2.84%)
Aug 09, 2021 5.980 6.550 5.820 5.980 4,574,062 +0.11(+1.87%)
Aug 06, 2021 6.130 6.270 5.810 5.870 2,861,994 -0.28(-4.55%)
Aug 05, 2021 5.980 6.590 5.750 6.150 5,636,326 +0.18(+3.02%)
Aug 04, 2021 6.550 6.550 5.720 5.970 3,626,330 -0.71(-10.63%)
Aug 03, 2021 6.820 7.040 6.410 6.680 4,464,750 -0.45(-6.31%)
Aug 02, 2021 7.140 7.490 6.890 7.130 7,148,204 -1.15(-13.89%)
Jul 30, 2021 6.360 9.490 6.190 8.280 58,358,771 +1.82(+28.17%)
Jul 29, 2021 6.940 7.150 6.430 6.460 2,360,264 -0.44(-6.38%)
Jul 28, 2021 6.970 7.900 6.660 6.900 7,612,676 +0.04(+0.58%)
Jul 27, 2021 7.200 7.280 6.310 6.860 3,544,421 -0.33(-4.59%)
Jul 26, 2021 7.350 7.400 6.940 7.190 3,714,809 -0.65(-8.29%)
Jul 23, 2021 8.530 9.150 7.700 7.840 8,102,450 -0.65(-7.66%)
Jul 22, 2021 10.06 10.55 8.380 8.490 10,015,516 -1.26(-12.92%)
Jul 21, 2021 8.000 11.98 7.850 9.750 46,034,813 +1.90(+24.20%)
Jul 20, 2021 8.378 8.400 7.500 7.850 5,612,693 -0.31(-3.80%)
Jul 19, 2021 8.200 9.410 7.660 8.160 11,926,623 -0.59(-6.74%)
Jul 16, 2021 10.78 10.90 8.700 8.750 11,114,384 -1.22(-12.24%)
Jul 15, 2021 12.16 12.46 9.650 9.970 8,178,285 -3.70(-27.07%)
Jul 14, 2021 14.23 15.00 12.76 13.67 5,651,777 -0.74(-5.14%)
Jul 13, 2021 15.51 17.96 14.15 14.41 12,154,939 -0.04(-0.28%)
Jul 12, 2021 17.31 17.50 13.80 14.45 6,090,736 -2.91(-16.76%)
Jul 09, 2021 19.03 20.95 16.78 17.36 8,983,312 -0.30(-1.70%)
Jul 08, 2021 16.34 20.90 15.60 17.66 17,691,659 -1.58(-8.21%)
Jul 07, 2021 20.01 21.48 17.40 19.24 20,687,929 -4.90(-20.30%)
Jul 06, 2021 27.16 27.26 21.55 24.14 44,632,834 +3.85(+18.97%)
Jul 02, 2021 21.48 25.60 18.88 20.29 121,334,022 +5.21(+34.55%)
Jul 01, 2021 11.86 19.95 11.52 15.08 160,080,731 +4.35(+40.54%)
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%)
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%)
Feb 01, 2021 2.210 2.240 2.110 2.180 771,443 +0.02(+0.93%)
Jan 29, 2021 2.110 2.240 2.060 2.160 1,490,100 +0.11(+5.37%)
Jan 28, 2021 2.100 2.150 2.010 2.050 762,780 -0.02(-0.97%)
Jan 27, 2021 2.120 2.230 1.970 2.070 1,500,334 -0.12(-5.48%)
Jan 26, 2021 2.180 2.320 2.140 2.190 1,258,694 +0.03(+1.39%)
Jan 25, 2021 2.270 2.280 2.060 2.160 965,494 -0.10(-4.42%)
Jan 22, 2021 2.260 2.280 2.180 2.260 762,700 -0.01(-0.44%)
Jan 21, 2021 2.340 2.550 2.270 2.270 1,944,532 +0.05(+2.25%)
Jan 20, 2021 2.140 2.270 2.140 2.220 540,716 +0.02(+0.91%)
Jan 19, 2021 2.110 2.250 2.080 2.200 624,445 +0.12(+5.77%)
Jan 15, 2021 2.150 2.210 2.060 2.080 662,700 -0.10(-4.59%)
Jan 14, 2021 2.290 2.290 2.090 2.180 756,296 -0.07(-3.11%)
Jan 13, 2021 2.400 2.420 2.110 2.250 1,328,590 -0.18(-7.41%)
Jan 12, 2021 2.150 2.490 2.100 2.430 2,775,688 +0.28(+13.02%)
Jan 11, 2021 2.100 2.300 2.000 2.150 1,591,933 +0.05(+2.38%)
Jan 08, 2021 2.140 2.140 2.050 2.100 795,400 +0.05(+2.44%)
Jan 07, 2021 2.050 2.080 2.020 2.050 299,658 +0.04(+1.99%)
Jan 06, 2021 2.000 2.200 1.970 2.010 1,641,696 +0.02(+1.01%)
Jan 05, 2021 1.990 2.020 1.960 1.990 289,588 +0.00(+0.00%)
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