Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

1.510 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,258,484 +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%)
Jan 04, 2021 2.010 2.080 1.960 1.990 310,265 -0.03(-1.49%)
Dec 31, 2020 2.020 2.020 2.020 593,612 -0.09(-4.27%)
Dec 30, 2020 2.110 2.150 2.050 2.110 593,612 +0.03(+1.44%)
Dec 29, 2020 2.050 2.110 2.010 2.080 980,395 +0.07(+3.48%)
Dec 28, 2020 2.060 2.100 1.980 2.010 467,139 -0.02(-0.99%)
Dec 24, 2020 2.050 2.140 2.010 2.030 621,600 +0.01(+0.50%)
Dec 23, 2020 1.980 2.050 1.950 2.020 637,269 -0.01(-0.49%)
Dec 22, 2020 2.070 2.140 1.920 2.030 875,609 -0.06(-2.87%)
Dec 21, 2020 2.000 2.350 1.950 2.090 2,607,341 +0.09(+4.50%)
Dec 18, 2020 1.930 2.050 1.890 2.000 781,900 +0.06(+3.09%)
Dec 17, 2020 1.920 1.950 1.880 1.940 197,740 +0.05(+2.65%)
Dec 16, 2020 1.920 1.930 1.810 1.890 195,584 -0.02(-1.05%)
Dec 15, 2020 1.890 1.980 1.780 1.910 799,753 +0.03(+1.60%)
Dec 14, 2020 1.980 1.990 1.860 1.880 488,262 -0.10(-5.05%)
Dec 11, 2020 1.920 2.010 1.890 1.980 485,200 +0.07(+3.66%)
Dec 10, 2020 1.950 1.990 1.890 1.910 529,982 -0.06(-3.05%)
Dec 09, 2020 2.070 2.120 1.900 1.970 1,140,135 -0.13(-6.19%)
Dec 08, 2020 2.150 2.210 2.070 2.100 955,196 -0.12(-5.41%)
Dec 07, 2020 2.270 2.400 2.180 2.220 1,884,941 -0.02(-0.89%)
Dec 04, 2020 2.090 2.250 2.030 2.240 3,372,600 +0.16(+7.69%)
Dec 03, 2020 2.060 2.110 2.030 2.080 389,865 +0.01(+0.48%)
Dec 02, 2020 2.150 2.150 2.040 2.070 584,335 -0.12(-5.48%)
Dec 01, 2020 2.170 2.270 2.150 2.190 863,000 +0.07(+3.30%)
Nov 30, 2020 2.250 2.270 2.040 2.120 971,039 -0.10(-4.50%)
Nov 27, 2020 2.250 2.260 2.130 2.220 638,000 +0.08(+3.74%)
Nov 25, 2020 2.300 2.305 2.100 2.140 1,107,600 -0.10(-4.46%)
Nov 24, 2020 2.450 2.450 2.190 2.240 2,399,223 +0.11(+5.16%)
Nov 23, 2020 2.150 2.180 2.020 2.130 921,009 +0.06(+2.90%)
Nov 20, 2020 1.990 2.220 1.990 2.070 1,675,700 +0.08(+4.02%)
Nov 19, 2020 2.050 2.060 1.960 1.990 664,410 -0.08(-3.86%)
Nov 18, 2020 2.110 2.200 1.970 2.070 1,330,310 -0.10(-4.61%)
Nov 17, 2020 1.780 2.370 1.780 2.170 7,808,146 +0.36(+19.89%)
Nov 16, 2020 1.830 1.850 1.670 1.810 749,510 -0.03(-1.63%)
Nov 13, 2020 1.840 1.890 1.810 1.840 429,600 -0.04(-2.13%)
Nov 12, 2020 1.950 1.960 1.820 1.880 352,848 -0.01(-0.53%)
Nov 11, 2020 2.010 2.060 1.890 1.890 550,480 -0.18(-8.70%)
Nov 10, 2020 1.950 2.130 1.950 2.070 972,112 +0.06(+2.99%)
Nov 09, 2020 2.020 2.050 1.800 2.010 1,523,264 -0.08(-3.83%)
Nov 06, 2020 2.300 2.300 2.060 2.090 1,503,400 -0.50(-19.31%)
Nov 05, 2020 2.200 2.800 2.170 2.590 2,739,990 +0.37(+16.67%)
Nov 04, 2020 2.150 2.280 2.150 2.220 568,577 +0.07(+3.26%)
Nov 03, 2020 2.150 2.270 2.100 2.150 1,048,169 +0.07(+3.37%)
Nov 02, 2020 2.410 2.430 2.060 2.080 1,384,060 -0.39(-15.79%)
Oct 30, 2020 2.630 2.690 2.251 2.470 1,461,500 -0.15(-5.73%)
Oct 29, 2020 2.540 3.090 2.500 2.620 3,691,624 +0.14(+5.65%)
Oct 28, 2020 2.770 2.860 2.440 2.480 1,935,366 -0.38(-13.29%)
Oct 27, 2020 3.210 3.600 2.620 2.860 9,284,080 -0.51(-15.13%)
Oct 26, 2020 3.200 4.330 3.020 3.370 32,511,553 -0.08(-2.32%)
Oct 23, 2020 2.350 4.700 2.310 3.450 86,499,800 +1.33(+62.74%)
Oct 22, 2020 2.680 3.130 2.120 2.120 8,571,571 -1.64(-43.62%)
Oct 21, 2020 2.700 5.700 1.880 3.760 168,986,425 +2.25(+149.01%)
Oct 20, 2020 1.260 1.660 1.230 1.510 831,610 +0.26(+20.32%)
Oct 19, 2020 1.290 1.300 1.230 1.255 5,015 -0.04(-2.71%)
Oct 16, 2020 1.270 1.300 1.250 1.290 16,200 +0.02(+1.78%)
Oct 15, 2020 1.280 1.290 1.260 1.267 3,338 +0.01(+0.59%)
Oct 14, 2020 1.340 1.340 1.260 1.260 18,215 -0.06(-4.55%)
Oct 13, 2020 1.300 1.320 1.250 1.320 3,369 +0.00(+0.00%)
Oct 12, 2020 1.355 1.355 1.290 1.320 5,968 -0.03(-2.11%)
Oct 09, 2020 1.330 1.370 1.330 1.348 4,100 +0.02(+1.38%)
Oct 08, 2020 1.390 1.390 1.320 1.330 13,366 -0.03(-2.21%)
Oct 07, 2020 1.260 1.370 1.250 1.360 41,792 +0.11(+8.80%)
Oct 06, 2020 1.250 1.280 1.240 1.250 23,412 -0.02(-1.57%)
Oct 05, 2020 1.220 1.280 1.220 1.270 12,153 +0.00(+0.00%)
Oct 02, 2020 1.300 1.300 1.180 1.270 105,100 -0.06(-4.51%)
Oct 01, 2020 1.360 1.360 1.330 1.330 11,431 +0.00(+0.00%)
Sep 30, 2020 1.370 1.370 1.330 1.330 8,380 -0.02(-1.49%)
Sep 29, 2020 1.370 1.370 1.350 1.350 7,711 -0.02(-1.42%)
Sep 28, 2020 1.290 1.370 1.270 1.369 33,791 +0.09(+6.99%)
Sep 25, 2020 1.290 1.300 1.218 1.280 26,000 +0.05(+4.07%)
Sep 24, 2020 1.290 1.290 1.210 1.230 12,095 -0.07(-5.38%)
Sep 23, 2020 1.250 1.310 1.240 1.300 27,894 +0.05(+3.59%)
Sep 22, 2020 1.210 1.260 1.191 1.255 39,642 +0.01(+1.21%)
Sep 21, 2020 1.200 1.240 1.180 1.240 10,436 +0.03(+2.48%)
Sep 18, 2020 1.210 1.232 1.200 1.210 7,300 -0.03(-2.42%)
Sep 17, 2020 1.220 1.250 1.190 1.240 19,115 +0.01(+0.81%)
Sep 16, 2020 1.190 1.260 1.190 1.230 76,713 +0.02(+1.65%)
Sep 15, 2020 1.170 1.230 1.151 1.210 36,836 +0.07(+6.14%)
Sep 14, 2020 1.160 1.160 1.140 1.140 11,859 -0.02(-1.72%)
Sep 11, 2020 1.170 1.210 1.160 1.160 24,200 -0.03(-2.52%)
Sep 10, 2020 1.260 1.270 1.170 1.190 53,301 -0.08(-6.30%)
Sep 09, 2020 1.350 1.360 1.240 1.270 79,883 -0.08(-5.93%)
Sep 08, 2020 1.290 1.360 1.290 1.350 9,138 +0.03(+2.27%)
Sep 04, 2020 1.440 1.440 1.320 1.320 53,900 -0.12(-8.33%)
Sep 03, 2020 1.430 1.460 1.380 1.440 33,906 +0.03(+2.13%)
Sep 02, 2020 1.420 1.470 1.360 1.410 55,726 +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