Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 1.760 1.766 1.620 1.690 149,402 -0.07(-3.98%)
Jun 28, 2022 1.840 1.840 1.710 1.760 120,076 -0.02(-1.12%)
Jun 27, 2022 1.810 1.839 1.750 1.780 77,070 -0.06(-3.26%)
Jun 24, 2022 1.780 1.850 1.760 1.840 210,765 +0.05(+2.79%)
Jun 23, 2022 1.730 1.803 1.730 1.790 109,622 +0.04(+2.29%)
Jun 22, 2022 1.700 1.810 1.680 1.750 106,214 +0.02(+1.16%)
Jun 21, 2022 1.810 1.820 1.730 1.730 177,738 +0.00(+0.00%)
Jun 17, 2022 1.620 1.780 1.620 1.730 123,121 +0.06(+3.59%)
Jun 16, 2022 1.710 1.750 1.670 1.670 135,233 -0.12(-6.70%)
Jun 15, 2022 1.750 1.840 1.740 1.790 175,503 +0.03(+1.70%)
Jun 14, 2022 1.720 1.800 1.720 1.760 123,953 +0.01(+0.57%)
Jun 13, 2022 1.780 1.805 1.680 1.750 157,715 -0.12(-6.42%)
Jun 10, 2022 1.930 1.930 1.820 1.870 278,773 -0.08(-4.10%)
Jun 09, 2022 2.050 2.077 1.930 1.950 407,237 -0.07(-3.47%)
Jun 08, 2022 2.000 2.120 1.970 2.020 691,737 +0.07(+3.59%)
Jun 07, 2022 1.930 2.010 1.920 1.950 120,575 -0.04(-2.01%)
Jun 06, 2022 2.080 2.080 1.920 1.990 151,936 -0.01(-0.50%)
Jun 03, 2022 2.050 2.055 1.960 2.000 100,314 -0.03(-1.48%)
Jun 02, 2022 1.920 2.090 1.920 2.030 177,012 +0.07(+3.57%)
Jun 01, 2022 2.070 2.110 1.923 1.960 149,148 -0.08(-3.92%)
May 31, 2022 2.130 2.130 2.020 2.040 105,454 -0.06(-2.86%)
May 27, 2022 2.020 2.140 2.000 2.100 238,525 +0.08(+3.96%)
May 26, 2022 1.960 2.065 1.960 2.020 218,374 +0.07(+3.59%)
May 25, 2022 1.860 2.000 1.860 1.950 155,459 +0.05(+2.63%)
May 24, 2022 1.940 1.950 1.870 1.900 183,004 -0.08(-4.04%)
May 23, 2022 2.060 2.070 1.945 1.980 317,997 -0.09(-4.35%)
May 20, 2022 2.150 2.150 1.990 2.070 209,447 -0.01(-0.48%)
May 19, 2022 2.030 2.160 2.030 2.080 215,285 +0.02(+0.97%)
May 18, 2022 2.060 2.130 2.020 2.060 182,050 -0.06(-2.83%)
May 17, 2022 2.090 2.140 2.010 2.120 251,586 +0.11(+5.47%)
May 16, 2022 2.030 2.100 2.000 2.010 171,251 -0.04(-1.95%)
May 13, 2022 1.940 2.060 1.940 2.050 291,123 +0.15(+8.05%)
May 12, 2022 1.770 1.940 1.730 1.897 299,474 +0.08(+4.25%)
May 11, 2022 1.960 2.020 1.785 1.820 434,434 -0.17(-8.54%)
May 10, 2022 1.900 2.030 1.880 1.990 267,675 +0.11(+5.85%)
May 09, 2022 2.010 2.040 1.820 1.880 604,497 -0.20(-9.62%)
May 06, 2022 2.210 2.210 2.020 2.080 295,812 -0.10(-4.59%)
May 05, 2022 2.350 2.350 2.180 2.180 486,789 -0.16(-6.84%)
May 04, 2022 2.300 2.380 2.180 2.340 365,126 +0.05(+2.18%)
May 03, 2022 2.340 2.374 2.270 2.290 390,704 -0.06(-2.55%)
May 02, 2022 2.260 2.351 2.260 2.350 165,326 +0.06(+2.62%)
Apr 29, 2022 2.300 2.382 2.265 2.290 215,456 -0.06(-2.55%)
Apr 28, 2022 2.370 2.400 2.220 2.350 312,436 +0.07(+3.07%)
Apr 27, 2022 2.240 2.379 2.240 2.280 346,481 +0.01(+0.44%)
Apr 26, 2022 2.380 2.380 2.250 2.270 209,589 -0.15(-6.20%)
Apr 25, 2022 2.290 2.430 2.250 2.420 313,816 +0.14(+6.14%)
Apr 22, 2022 2.280 2.360 2.241 2.280 275,045 -0.03(-1.30%)
Apr 21, 2022 2.450 2.497 2.260 2.310 992,379 -0.16(-6.48%)
Apr 20, 2022 2.540 2.540 2.420 2.470 217,773 -0.03(-1.20%)
Apr 19, 2022 2.450 2.560 2.410 2.500 343,415 +0.05(+2.04%)
Apr 18, 2022 2.470 2.520 2.410 2.450 353,200 -0.06(-2.39%)
Apr 14, 2022 2.570 2.600 2.475 2.510 267,442 -0.09(-3.46%)
Apr 13, 2022 2.550 2.615 2.500 2.600 283,433 +0.10(+4.00%)
Apr 12, 2022 2.560 2.590 2.480 2.500 298,041 -0.04(-1.57%)
Apr 11, 2022 2.480 2.690 2.380 2.540 1,501,826 +0.00(+0.00%)
Apr 08, 2022 2.680 2.730 2.530 2.540 691,772 -0.17(-6.27%)
Apr 07, 2022 2.800 2.800 2.620 2.710 517,753 -0.04(-1.45%)
Apr 06, 2022 2.770 2.900 2.670 2.750 1,099,863 -0.04(-1.43%)
Apr 05, 2022 2.950 2.960 2.760 2.790 825,166 -0.19(-6.38%)
Apr 04, 2022 2.780 3.140 2.780 2.980 1,738,533 +0.15(+5.30%)
Apr 01, 2022 2.870 2.937 2.810 2.830 475,816 -0.05(-1.74%)
Mar 31, 2022 2.930 2.990 2.780 2.880 1,039,427 -0.10(-3.36%)
Mar 30, 2022 3.020 3.110 2.950 2.980 1,045,432 -0.14(-4.49%)
Mar 29, 2022 3.170 3.250 2.860 3.120 5,319,317 -0.55(-14.99%)
Mar 28, 2022 2.680 3.850 2.600 3.670 11,459,222 +0.97(+35.93%)
Mar 25, 2022 2.750 2.750 2.660 2.700 384,953 -0.05(-1.82%)
Mar 24, 2022 2.870 2.870 2.570 2.750 1,110,529 -0.02(-0.72%)
Mar 23, 2022 2.910 2.990 2.750 2.770 1,362,897 -0.18(-6.10%)
Mar 22, 2022 3.000 3.096 2.820 2.950 1,143,284 -0.06(-1.99%)
Mar 21, 2022 3.000 3.090 2.970 3.010 245,047 +0.00(+0.00%)
Mar 18, 2022 2.980 3.080 2.970 3.010 217,632 +0.03(+1.01%)
Mar 17, 2022 2.910 3.010 2.840 2.980 184,488 +0.08(+2.76%)
Mar 16, 2022 2.690 2.920 2.690 2.900 379,710 +0.22(+8.21%)
Mar 15, 2022 2.730 2.766 2.610 2.680 610,306 -0.03(-1.11%)
Mar 14, 2022 2.950 2.960 2.680 2.710 341,305 -0.24(-8.14%)
Mar 11, 2022 3.180 3.190 2.950 2.950 258,135 -0.22(-6.94%)
Mar 10, 2022 3.060 3.210 3.050 3.170 342,901 +0.05(+1.60%)
Mar 09, 2022 3.000 3.160 2.980 3.120 441,905 +0.18(+6.12%)
Mar 08, 2022 2.820 2.970 2.700 2.940 538,687 +0.09(+3.16%)
Mar 07, 2022 2.990 3.050 2.850 2.850 438,404 -0.20(-6.56%)
Mar 04, 2022 3.040 3.140 2.980 3.050 300,134 -0.04(-1.29%)
Mar 03, 2022 3.020 3.170 2.970 3.090 623,201 +0.08(+2.66%)
Mar 02, 2022 3.060 3.060 2.935 3.010 424,558 -0.02(-0.66%)
Mar 01, 2022 3.040 3.170 2.980 3.030 692,443 -0.07(-2.26%)
Feb 28, 2022 3.010 3.110 2.970 3.100 773,127 +0.03(+0.98%)
Feb 25, 2022 3.170 3.090 2.910 3.070 1,374,885 -0.47(-13.28%)
Feb 24, 2022 3.100 3.620 3.010 3.540 1,391,570 +0.19(+5.67%)
Feb 23, 2022 3.700 3.740 3.310 3.350 1,113,447 -0.31(-8.47%)
Feb 22, 2022 3.470 3.690 3.400 3.660 1,166,951 -0.10(-2.66%)
Feb 18, 2022 3.760 0 +0.00(+0.00%)
Feb 17, 2022 3.910 4.270 3.650 3.760 72,661,904 +0.49(+14.98%)
Feb 16, 2022 3.300 3.340 3.180 3.270 2,922,692 -0.03(-0.91%)
Feb 15, 2022 3.260 3.340 3.190 3.300 242,176 +0.15(+4.76%)
Feb 14, 2022 3.140 3.291 3.120 3.150 211,973 -0.03(-0.94%)
Feb 11, 2022 3.300 3.440 3.135 3.180 300,777 -0.14(-4.22%)
Feb 10, 2022 3.340 3.490 3.280 3.320 310,099 -0.06(-1.78%)
Feb 09, 2022 3.290 3.397 3.210 3.380 468,758 +0.11(+3.36%)
Feb 08, 2022 3.200 3.300 3.150 3.270 189,062 +0.08(+2.51%)
Feb 07, 2022 3.170 3.340 3.120 3.190 399,170 -0.02(-0.62%)
Feb 04, 2022 3.060 3.230 3.010 3.210 264,567 +0.16(+5.25%)
Feb 03, 2022 3.040 3.010 3.050 216,078 -0.06(-1.93%)
Feb 02, 2022 3.200 3.280 3.070 3.110 430,201 -0.05(-1.58%)
Feb 01, 2022 3.230 3.270 3.110 3.160 527,809 -0.06(-1.86%)
Jan 31, 2022 3.050 3.220 283,884 +0.16(+5.23%)
Jan 28, 2022 2.900 3.060 2.830 3.060 261,260 +0.15(+5.15%)
Jan 27, 2022 3.060 3.140 2.881 2.910 310,619 -0.15(-4.90%)
Jan 26, 2022 3.220 3.240 2.975 3.060 399,921 -0.06(-1.92%)
Jan 25, 2022 3.040 3.230 2.900 3.120 644,289 +0.01(+0.32%)
Jan 24, 2022 2.990 3.140 2.810 3.110 760,023 -0.02(-0.64%)
Jan 21, 2022 3.210 3.280 3.070 3.130 450,682 -0.13(-3.99%)
Jan 20, 2022 3.350 3.530 3.240 3.260 517,604 -0.08(-2.40%)
Jan 19, 2022 3.430 3.500 3.300 3.340 417,748 -0.09(-2.62%)
Jan 18, 2022 3.460 3.590 3.380 3.430 571,178 -0.17(-4.72%)
Jan 14, 2022 3.600 0 +0.03(+0.84%)
Jan 13, 2022 3.890 3.920 3.540 3.570 1,560,552 -0.20(-5.31%)
Jan 12, 2022 3.850 3.910 3.670 3.770 2,416,513 -0.11(-2.84%)
Jan 11, 2022 3.620 3.970 3.580 3.880 2,288,964 +0.21(+5.72%)
Jan 10, 2022 4.220 4.250 3.610 3.670 5,747,264 -0.86(-18.98%)
Jan 07, 2022 4.320 5.000 4.120 4.530 80,591,808 +1.08(+31.30%)
Jan 06, 2022 3.450 3.589 3.282 3.450 4,945,808 +0.07(+2.07%)
Jan 05, 2022 3.740 3.750 3.380 3.380 465,161 -0.37(-9.87%)
Jan 04, 2022 3.810 3.860 3.590 3.750 286,767 -0.12(-3.10%)
Jan 03, 2022 3.730 3.920 3.660 3.870 413,664 +0.16(+4.31%)
Dec 31, 2021 3.930 4.130 3.660 3.710 626,934 -0.19(-4.87%)
Dec 30, 2021 3.800 4.050 3.800 3.900 441,160 +0.06(+1.56%)
Dec 29, 2021 3.930 4.050 3.700 3.840 812,539 -0.06(-1.54%)
Dec 28, 2021 4.290 4.350 3.800 3.900 1,585,069 -0.43(-9.93%)
Dec 27, 2021 4.300 5.280 4.200 4.330 4,004,694 +0.03(+0.70%)
Dec 23, 2021 4.480 4.480 4.270 4.300 385,166 -0.08(-1.83%)
Dec 22, 2021 4.350 4.590 4.310 4.380 477,568 -0.14(-3.10%)
Dec 21, 2021 4.100 4.700 4.100 4.520 1,053,876 +0.42(+10.24%)
Dec 20, 2021 4.250 4.320 3.950 4.100 823,700 -0.25(-5.75%)
Dec 17, 2021 4.240 4.510 4.190 4.350 308,259 +0.02(+0.46%)
Dec 16, 2021 4.710 4.750 4.230 4.330 454,030 -0.37(-7.87%)
Dec 15, 2021 4.550 4.740 4.400 4.700 321,783 +0.13(+2.84%)
Dec 14, 2021 4.570 4.670 4.460 4.570 561,863 -0.05(-1.08%)
Dec 13, 2021 4.740 4.850 4.500 4.620 384,337 -0.19(-3.95%)
Dec 10, 2021 5.040 5.135 4.750 4.810 484,073 -0.23(-4.56%)
Dec 09, 2021 5.220 5.600 4.950 5.040 914,277 -0.25(-4.73%)
Dec 08, 2021 5.020 5.450 4.950 5.290 781,475 +0.22(+4.34%)
Dec 07, 2021 5.060 5.350 4.940 5.070 811,370 +0.17(+3.47%)
Dec 06, 2021 4.620 5.050 4.320 4.900 1,058,200 +0.22(+4.70%)
Dec 03, 2021 4.990 5.040 4.611 4.680 576,730 -0.30(-6.02%)
Dec 02, 2021 4.800 5.090 4.660 4.980 489,649 +0.21(+4.40%)
Dec 01, 2021 5.200 5.590 4.720 4.770 1,967,537 -0.40(-7.74%)
Nov 30, 2021 5.250 5.390 5.030 5.170 623,872 -0.22(-4.08%)
Nov 29, 2021 5.360 5.500 5.082 5.390 477,054 +0.08(+1.51%)
Nov 26, 2021 5.300 5.440 5.100 5.310 627,578 -0.34(-6.02%)
Nov 24, 2021 5.270 5.670 5.200 5.650 922,246 +0.34(+6.40%)
Nov 23, 2021 5.270 5.480 5.060 5.310 534,939 -0.08(-1.48%)
Nov 22, 2021 5.540 5.545 5.120 5.390 873,153 -0.06(-1.10%)
Nov 19, 2021 5.580 5.610 5.350 5.450 525,242 -0.09(-1.62%)
Nov 18, 2021 5.900 5.620 5.530 5.540 895,623 -0.35(-5.94%)
Nov 17, 2021 6.070 6.122 5.850 5.890 817,540 -0.22(-3.60%)
Nov 16, 2021 6.000 6.340 5.900 6.110 1,113,626 +0.08(+1.33%)
Nov 15, 2021 6.260 6.319 6.015 6.030 610,810 -0.31(-4.89%)
Nov 12, 2021 6.160 6.750 6.020 6.340 1,163,049 +0.23(+3.76%)
Nov 11, 2021 6.070 6.250 6.040 6.110 544,082 -0.18(-2.86%)
Nov 10, 2021 6.280 6.290 1,371,155 -0.09(-1.41%)
Nov 09, 2021 6.600 6.830 6.300 6.380 943,302 -0.25(-3.77%)
Nov 08, 2021 7.380 7.400 6.510 6.630 3,943,393 -0.74(-10.04%)
Nov 05, 2021 6.050 8.120 5.686 7.370 13,660,155 +1.05(+16.61%)
Nov 04, 2021 6.510 6.643 6.250 6.320 790,454 -0.21(-3.22%)
Nov 03, 2021 6.200 6.740 6.200 6.530 738,794 +0.27(+4.31%)
Nov 02, 2021 6.460 6.500 6.090 6.260 710,537 -0.27(-4.13%)
Nov 01, 2021 6.320 6.600 6.520 6.530 547,990 +0.23(+3.65%)
Oct 29, 2021 6.450 6.550 6.290 6.300 363,083 -0.21(-3.23%)
Oct 28, 2021 6.240 6.620 6.210 6.510 568,279 +0.25(+3.99%)
Oct 27, 2021 6.370 6.490 6.200 6.260 525,950 -0.15(-2.34%)
Oct 26, 2021 6.900 6.410 837,027 -0.51(-7.37%)
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 21,537,960 +0.29(+2.84%)
Sep 24, 2021 8.380 11.42 8.220 10.21 77,131,904 +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 9.190 145,719,616 +3.50(+61.51%)
Sep 21, 2021 5.200 5.730 5.100 5.690 19,263,052 +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 27,043,320 +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%)
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