Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

5.310 USD -0.340 (-6.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.810 1.880 1.621 1.810 19,681 -0.02(-1.09%)
Apr 29, 2020 1.710 1.900 1.700 1.830 98,527 +0.12(+7.02%)
Apr 28, 2020 1.760 1.790 1.650 1.710 26,129 -0.03(-1.72%)
Apr 27, 2020 1.630 1.840 1.579 1.740 88,892 +0.11(+6.75%)
Apr 24, 2020 1.440 1.630 1.431 1.630 87,300 +0.15(+10.14%)
Apr 23, 2020 1.310 1.580 1.300 1.480 162,744 +0.13(+9.63%)
Apr 22, 2020 1.310 1.350 1.230 1.350 89,530 +0.04(+3.05%)
Apr 21, 2020 1.290 1.320 1.150 1.310 125,334 +0.03(+2.34%)
Apr 20, 2020 1.410 1.420 1.250 1.280 42,364 -0.13(-9.22%)
Apr 17, 2020 1.420 1.490 1.320 1.410 74,800 +0.00(+0.00%)
Apr 16, 2020 1.560 1.630 1.310 1.410 151,016 -0.09(-6.00%)
Apr 15, 2020 1.560 1.560 1.240 1.500 458,196 +0.09(+6.38%)
Apr 14, 2020 1.410 3.350 1.320 1.410 7,163,412 +0.11(+8.46%)
Apr 13, 2020 1.120 1.319 1.115 1.300 29,937 +0.15(+13.04%)
Apr 09, 2020 1.170 1.220 1.110 1.150 11,800 -0.03(-2.55%)
Apr 08, 2020 1.230 1.230 1.180 1.180 1,890 -0.00(-0.29%)
Apr 07, 2020 1.190 1.240 1.165 1.183 3,262 -0.04(-2.99%)
Apr 06, 2020 1.220 1.420 1.200 1.220 46,271 +0.11(+9.91%)
Apr 03, 2020 1.110 1.165 1.110 1.110 3,800 +0.00(+0.00%)
Apr 02, 2020 1.140 1.240 1.110 1.110 24,704 -0.13(-10.48%)
Apr 01, 2020 1.230 1.240 1.090 1.240 2,412 +0.02(+2.06%)
Mar 31, 2020 1.280 1.350 1.180 1.215 10,869 -0.06(-4.51%)
Mar 30, 2020 1.290 1.320 1.170 1.272 2,835 +0.00(+0.19%)
Mar 27, 2020 1.250 1.270 1.250 1.270 1,000 +0.01(+0.79%)
Mar 26, 2020 1.300 1.310 1.200 1.260 2,779 +0.02(+1.61%)
Mar 25, 2020 1.190 1.280 1.100 1.240 22,875 +0.04(+3.16%)
Mar 24, 2020 1.150 1.240 1.130 1.202 26,060 +0.10(+9.27%)
Mar 23, 2020 1.000 1.160 0.9975 1.100 13,611 +0.15(+15.79%)
Mar 20, 2020 0.9980 1.040 0.9009 0.9500 48,700 -0.02(-1.76%)
Mar 19, 2020 0.9800 0.9800 0.8120 0.9670 13,493 +0.02(+1.79%)
Mar 18, 2020 1.060 1.170 0.8300 0.9500 54,147 -0.05(-5.00%)
Mar 17, 2020 0.8800 1.070 0.8800 1.000 8,419 +0.13(+14.94%)
Mar 16, 2020 0.7700 1.160 0.7700 0.8700 15,328 -0.26(-23.02%)
Mar 13, 2020 1.180 1.247 1.020 1.130 27,600 -0.09(-7.36%)
Mar 12, 2020 1.223 1.294 1.022 1.220 19,814 -0.09(-6.91%)
Mar 11, 2020 1.400 1.400 1.284 1.311 17,596 -0.13(-9.30%)
Mar 10, 2020 1.411 1.490 1.411 1.445 5,961 +0.00(+0.05%)
Mar 09, 2020 1.400 1.490 1.397 1.444 9,741 -0.07(-4.35%)
Mar 06, 2020 1.450 1.570 1.400 1.510 28,100 -0.04(-2.58%)
Mar 05, 2020 1.650 1.730 1.550 1.550 53,013 -0.13(-7.74%)
Mar 04, 2020 1.510 1.730 1.510 1.680 33,935 +0.17(+11.26%)
Mar 03, 2020 1.470 1.530 1.450 1.510 73,720 +0.08(+5.59%)
Mar 02, 2020 1.420 1.440 1.390 1.430 29,264 +0.02(+1.42%)
Feb 28, 2020 1.450 1.450 1.324 1.410 19,100 +0.04(+2.92%)
Feb 27, 2020 1.370 1.470 1.280 1.370 31,966 +0.00(+0.00%)
Feb 26, 2020 1.430 1.430 1.340 1.370 28,703 -0.02(-1.44%)
Feb 25, 2020 1.420 1.430 1.341 1.390 58,086 -0.03(-2.11%)
Feb 24, 2020 1.350 1.430 1.350 1.420 44,097 +0.08(+5.97%)
Feb 21, 2020 1.350 1.400 1.320 1.340 10,300 -0.05(-3.94%)
Feb 20, 2020 1.360 1.420 1.360 1.395 13,162 +0.02(+1.82%)
Feb 19, 2020 1.450 1.450 1.330 1.370 82,710 -0.06(-4.20%)
Feb 18, 2020 1.340 1.430 1.326 1.430 12,243 +0.08(+5.93%)
Feb 14, 2020 1.400 1.401 1.320 1.350 28,300 -0.05(-3.57%)
Feb 13, 2020 1.370 1.460 1.350 1.400 10,526 +0.03(+2.19%)
Feb 12, 2020 1.420 1.470 1.370 1.370 13,819 -0.03(-2.14%)
Feb 11, 2020 1.470 1.510 1.395 1.400 23,013 -0.04(-2.78%)
Feb 10, 2020 1.420 1.440 1.380 1.440 8,523 +0.08(+5.88%)
Feb 07, 2020 1.540 1.540 1.350 1.360 12,700 -0.15(-9.93%)
Feb 06, 2020 1.454 1.529 1.454 1.510 14,324 +0.05(+3.42%)
Feb 05, 2020 1.450 1.470 1.370 1.460 4,954 +0.01(+0.69%)
Feb 04, 2020 1.410 1.498 1.410 1.450 2,372 -0.02(-1.36%)
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