Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

10.50 USD +0.29 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 5.000 5.400 5.000 5.400 57,528 +0.45(+9.09%)
Apr 30, 2019 5.130 5.321 4.920 4.950 30,667 -0.19(-3.70%)
Apr 29, 2019 5.160 5.252 5.061 5.140 11,604 +0.07(+1.38%)
Apr 26, 2019 5.200 5.350 5.050 5.070 15,200 -0.17(-3.24%)
Apr 25, 2019 5.350 5.350 5.163 5.240 7,868 +0.02(+0.38%)
Apr 24, 2019 5.070 5.220 5.050 5.220 5,354 +0.20(+3.98%)
Apr 23, 2019 4.920 5.120 4.920 5.020 8,416 +0.10(+2.14%)
Apr 22, 2019 4.840 5.100 4.840 4.915 12,009 +0.02(+0.45%)
Apr 18, 2019 4.870 4.911 4.790 4.893 7,600 +0.02(+0.47%)
Apr 17, 2019 4.810 5.090 4.784 4.870 21,518 +0.06(+1.25%)
Apr 16, 2019 4.840 5.000 4.800 4.810 51,513 +0.09(+1.91%)
Apr 15, 2019 4.850 4.975 4.710 4.720 11,664 -0.08(-1.67%)
Apr 12, 2019 4.980 5.100 4.800 4.800 40,200 -0.12(-2.44%)
Apr 11, 2019 5.035 5.035 4.870 4.920 25,477 -0.23(-4.47%)
Apr 10, 2019 5.110 5.180 4.900 5.150 29,037 +0.13(+2.59%)
Apr 09, 2019 4.720 5.640 4.720 5.020 355,153 +0.21(+4.37%)
Apr 08, 2019 4.400 4.820 4.400 4.810 37,348 +0.25(+5.48%)
Apr 05, 2019 4.420 4.699 4.400 4.560 21,600 +0.11(+2.47%)
Apr 04, 2019 4.700 4.750 4.420 4.450 48,532 -0.31(-6.51%)
Apr 03, 2019 4.750 4.850 4.580 4.760 49,848 -0.01(-0.21%)
Apr 02, 2019 4.650 4.850 4.430 4.770 107,873 +0.13(+2.80%)
Apr 01, 2019 4.570 4.770 4.570 4.640 40,822 +0.07(+1.53%)
Mar 29, 2019 4.460 4.650 4.400 4.570 91,400 +0.13(+2.93%)
Mar 28, 2019 4.340 4.500 4.340 4.440 38,035 +0.05(+1.14%)
Mar 27, 2019 4.390 4.490 4.360 4.390 32,572 -0.05(-1.13%)
Mar 26, 2019 4.450 4.450 4.240 4.440 31,930 -0.01(-0.22%)
Mar 25, 2019 4.260 4.450 4.230 4.450 56,849 +0.16(+3.73%)
Mar 22, 2019 4.240 4.390 4.232 4.290 24,300 -0.04(-0.92%)
Mar 21, 2019 4.280 4.430 4.206 4.330 16,609 -0.02(-0.46%)
Mar 20, 2019 4.290 4.360 4.129 4.350 49,007 +0.10(+2.35%)
Mar 19, 2019 4.200 4.280 4.158 4.250 40,882 +0.03(+0.71%)
Mar 18, 2019 4.040 4.290 4.040 4.220 71,489 +0.14(+3.43%)
Mar 15, 2019 4.200 4.240 4.010 4.080 45,800 -0.16(-3.77%)
Mar 14, 2019 4.210 4.473 4.000 4.240 157,349 +0.09(+2.17%)
Mar 13, 2019 4.090 4.220 4.080 4.150 32,200 +0.05(+1.22%)
Mar 12, 2019 4.010 4.180 3.990 4.100 93,434 +0.07(+1.74%)
Mar 11, 2019 3.930 4.080 3.900 4.030 29,939 +0.10(+2.54%)
Mar 08, 2019 3.800 3.950 3.740 3.930 40,900 +0.08(+2.08%)
Mar 07, 2019 3.890 3.973 3.827 3.850 33,809 -0.02(-0.52%)
Mar 06, 2019 4.100 4.120 3.800 3.870 91,769 -0.29(-6.97%)
Mar 05, 2019 4.180 4.230 4.000 4.160 71,970 +0.00(+0.00%)
Mar 04, 2019 4.050 4.200 4.050 4.160 30,401 +0.08(+1.96%)
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