Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

5.460 USD +0.070 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21,537,959 +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%)
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