Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

4.846 USD -0.324 (-6.27%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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