Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

7.430 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.410 1.459 1.373 1.380 46,800 +0.01(+0.73%)
Dec 30, 2019 1.360 1.440 1.330 1.370 41,831 +0.02(+1.46%)
Dec 27, 2019 1.420 1.480 1.350 1.350 10,000 -0.09(-6.23%)
Dec 26, 2019 1.450 1.490 1.420 1.440 20,595 -0.02(-1.37%)
Dec 24, 2019 1.500 1.500 1.451 1.460 8,100 -0.02(-1.35%)
Dec 23, 2019 1.551 1.645 1.340 1.480 51,248 -0.11(-6.92%)
Dec 20, 2019 1.550 1.690 1.530 1.590 65,200 +0.04(+2.58%)
Dec 19, 2019 1.580 1.590 1.460 1.550 9,823 -0.01(-0.64%)
Dec 18, 2019 1.460 1.560 1.400 1.560 75,908 +0.10(+7.22%)
Dec 17, 2019 1.500 1.593 1.400 1.455 52,549 -0.03(-2.35%)
Dec 16, 2019 1.350 1.500 1.310 1.490 31,070 +0.12(+8.76%)
Dec 13, 2019 1.400 1.400 1.360 1.370 14,500 +0.04(+3.01%)
Dec 12, 2019 1.240 1.400 1.240 1.330 25,583 +0.06(+4.72%)
Dec 11, 2019 1.360 1.370 1.230 1.270 22,788 -0.03(-2.31%)
Dec 10, 2019 1.410 1.458 1.280 1.300 75,576 -0.16(-10.96%)
Dec 09, 2019 1.451 1.514 1.420 1.460 15,583 -0.04(-2.67%)
Dec 06, 2019 1.580 1.590 1.450 1.500 6,000 -0.01(-0.66%)
Dec 05, 2019 1.490 1.510 1.410 1.510 6,452 +0.00(+0.00%)
Dec 04, 2019 1.560 1.600 1.510 1.510 2,516 -0.09(-5.63%)
Dec 03, 2019 1.560 1.610 1.540 1.600 10,441 -0.03(-1.84%)
Dec 02, 2019 1.440 1.630 1.440 1.630 25,940 +0.16(+10.88%)
Nov 29, 2019 1.545 1.570 1.390 1.470 23,700 -0.02(-1.02%)
Nov 27, 2019 1.330 1.530 1.330 1.485 26,800 -0.01(-0.99%)
Nov 26, 2019 1.530 1.630 1.500 1.500 59,168 -0.06(-3.85%)
Nov 25, 2019 1.650 1.680 1.550 1.560 33,966 -0.10(-6.02%)
Nov 22, 2019 1.760 2.380 1.650 1.660 229,400 -0.07(-4.05%)
Nov 21, 2019 1.740 1.740 1.730 1.730 2,204 +0.05(+2.98%)
Nov 20, 2019 1.780 1.850 1.680 1.680 10,146 -0.09(-5.08%)
Nov 19, 2019 1.850 1.850 1.770 1.770 11,385 -0.01(-0.56%)
Nov 18, 2019 1.840 1.900 1.780 1.780 12,010 -0.15(-7.77%)
Nov 15, 2019 1.930 1.930 1.790 1.930 3,900 +0.00(+0.00%)
Nov 14, 2019 1.770 1.930 1.770 1.930 8,004 +0.12(+6.63%)
Nov 13, 2019 1.840 1.840 1.800 1.810 8,320 -0.09(-4.74%)
Nov 12, 2019 1.920 1.920 1.860 1.900 5,026 -0.02(-1.04%)
Nov 11, 2019 1.830 1.930 1.830 1.920 13,657 +0.07(+3.78%)
Nov 08, 2019 1.900 1.900 1.810 1.850 16,200 -0.06(-3.14%)
Nov 07, 2019 1.900 1.935 1.900 1.910 42,515 +0.01(+0.53%)
Nov 06, 2019 1.850 1.900 1.830 1.900 21,686 -0.02(-1.04%)
Nov 05, 2019 1.950 1.950 1.890 1.920 31,335 +0.04(+2.13%)
Nov 04, 2019 1.990 1.990 1.840 1.880 20,453 -0.12(-6.00%)
Nov 01, 2019 2.000 2.000 1.910 2.000 12,600 -0.02(-0.99%)
Oct 31, 2019 2.044 2.044 1.970 2.020 20,961 -0.02(-0.98%)
Oct 30, 2019 2.040 2.140 2.010 2.040 12,630 -0.03(-1.45%)
Oct 29, 2019 2.080 2.180 2.050 2.070 3,161 -0.05(-2.36%)
Oct 28, 2019 2.190 2.230 2.060 2.120 7,966 -0.13(-5.78%)
Oct 25, 2019 2.290 2.290 2.200 2.250 6,300 -0.04(-1.75%)
Oct 24, 2019 2.200 2.290 1.970 2.290 10,326 +0.08(+3.85%)
Oct 23, 2019 2.240 2.250 2.193 2.205 2,122 -0.05(-2.43%)
Oct 22, 2019 2.200 2.260 2.130 2.260 3,774 +0.01(+0.44%)
Oct 21, 2019 2.190 2.280 2.130 2.250 4,595 +0.11(+5.14%)
Oct 18, 2019 2.200 2.290 2.120 2.140 8,300 -0.14(-6.14%)
Oct 17, 2019 2.220 2.280 2.190 2.280 4,551 +0.03(+1.33%)
Oct 16, 2019 2.130 2.273 2.130 2.250 11,758 -0.04(-1.75%)
Oct 15, 2019 2.140 2.290 2.115 2.290 5,644 +0.09(+4.09%)
Oct 14, 2019 2.200 2.320 2.180 2.200 8,329 +0.11(+5.12%)
Oct 11, 2019 2.174 2.174 2.093 2.093 400 +0.03(+1.60%)
Oct 10, 2019 2.130 2.300 2.060 2.060 2,034 -0.15(-6.79%)
Oct 09, 2019 2.210 2.210 2.120 2.210 11,637 -0.11(-4.74%)
Oct 08, 2019 2.220 2.330 2.100 2.320 15,741 +0.07(+3.11%)
Oct 07, 2019 2.350 2.355 2.140 2.250 9,024 -0.11(-4.66%)
Oct 04, 2019 2.020 2.740 2.020 2.360 15,500 +0.08(+3.51%)
Oct 03, 2019 2.410 2.510 2.200 2.280 13,912 -0.15(-6.17%)
Oct 02, 2019 2.710 2.710 2.400 2.430 12,922 -0.13(-5.08%)
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