Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

9.190 USD +3.500 (+61.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.020 2.020 2.020 593,612 -0.09(-4.27%)
Dec 30, 2020 2.110 2.150 2.050 2.110 593,612 +0.03(+1.44%)
Dec 29, 2020 2.050 2.110 2.010 2.080 980,395 +0.07(+3.48%)
Dec 28, 2020 2.060 2.100 1.980 2.010 467,139 -0.02(-0.99%)
Dec 24, 2020 2.050 2.140 2.010 2.030 621,600 +0.01(+0.50%)
Dec 23, 2020 1.980 2.050 1.950 2.020 637,269 -0.01(-0.49%)
Dec 22, 2020 2.070 2.140 1.920 2.030 875,609 -0.06(-2.87%)
Dec 21, 2020 2.000 2.350 1.950 2.090 2,607,341 +0.09(+4.50%)
Dec 18, 2020 1.930 2.050 1.890 2.000 781,900 +0.06(+3.09%)
Dec 17, 2020 1.920 1.950 1.880 1.940 197,740 +0.05(+2.65%)
Dec 16, 2020 1.920 1.930 1.810 1.890 195,584 -0.02(-1.05%)
Dec 15, 2020 1.890 1.980 1.780 1.910 799,753 +0.03(+1.60%)
Dec 14, 2020 1.980 1.990 1.860 1.880 488,262 -0.10(-5.05%)
Dec 11, 2020 1.920 2.010 1.890 1.980 485,200 +0.07(+3.66%)
Dec 10, 2020 1.950 1.990 1.890 1.910 529,982 -0.06(-3.05%)
Dec 09, 2020 2.070 2.120 1.900 1.970 1,140,135 -0.13(-6.19%)
Dec 08, 2020 2.150 2.210 2.070 2.100 955,196 -0.12(-5.41%)
Dec 07, 2020 2.270 2.400 2.180 2.220 1,884,941 -0.02(-0.89%)
Dec 04, 2020 2.090 2.250 2.030 2.240 3,372,600 +0.16(+7.69%)
Dec 03, 2020 2.060 2.110 2.030 2.080 389,865 +0.01(+0.48%)
Dec 02, 2020 2.150 2.150 2.040 2.070 584,335 -0.12(-5.48%)
Dec 01, 2020 2.170 2.270 2.150 2.190 863,000 +0.07(+3.30%)
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%)
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