Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

6.020 USD -0.660 (-9.88%)
Streaming Delayed Price Updated: 2:05 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.170 6.290 5.900 6.060 205,480 -0.11(-1.78%)
Jan 30, 2019 6.000 6.417 5.970 6.170 278,633 +0.14(+2.32%)
Jan 29, 2019 5.970 6.176 5.890 6.030 111,201 +0.01(+0.17%)
Jan 28, 2019 5.970 6.180 5.920 6.020 108,372 +0.07(+1.18%)
Jan 25, 2019 6.000 6.160 5.780 5.950 220,800 +0.04(+0.68%)
Jan 24, 2019 5.770 6.080 5.680 5.910 188,335 +0.08(+1.37%)
Jan 23, 2019 6.100 6.490 5.610 5.830 434,310 -0.34(-5.51%)
Jan 22, 2019 6.680 7.030 6.141 6.170 452,147 -0.51(-7.63%)
Jan 18, 2019 7.100 7.320 6.610 6.680 742,600 -0.50(-6.96%)
Jan 17, 2019 6.130 7.400 6.020 7.180 1,933,049 +0.98(+15.81%)
Jan 16, 2019 5.990 6.490 5.990 6.200 232,686 +0.06(+0.98%)
Jan 15, 2019 5.940 6.700 5.830 6.140 876,742 +0.14(+2.33%)
Jan 14, 2019 5.500 6.130 5.500 6.000 583,712 +0.46(+8.30%)
Jan 11, 2019 5.590 5.860 5.460 5.540 269,500 -0.12(-2.12%)
Jan 10, 2019 5.710 5.920 5.520 5.660 375,835 -0.09(-1.57%)
Jan 09, 2019 6.550 6.550 5.630 5.750 1,107,300 -0.87(-13.14%)
Jan 08, 2019 5.550 6.850 5.510 6.620 2,295,672 +1.12(+20.36%)
Jan 07, 2019 5.200 5.600 5.150 5.500 595,507 +0.25(+4.76%)
Jan 04, 2019 5.540 5.940 5.160 5.250 978,000 -0.07(-1.32%)
Jan 03, 2019 5.660 5.900 5.150 5.320 982,881 -0.48(-8.28%)
Jan 02, 2019 5.360 6.670 5.120 5.800 3,648,820 +0.49(+9.23%)
Dec 31, 2018 5.980 6.250 5.310 5.310 675,500 -0.81(-13.24%)
Dec 28, 2018 6.850 7.140 5.820 6.120 1,864,600 -0.83(-11.94%)
Dec 27, 2018 6.780 7.920 6.080 6.950 3,511,359 -0.05(-0.71%)
Dec 26, 2018 8.410 8.940 6.420 7.000 3,744,032 -0.95(-11.95%)
Dec 24, 2018 9.500 12.00 7.330 7.950 7,140,900 -1.80(-18.46%)
Dec 21, 2018 7.050 10.55 7.020 9.750 13,615,500 +2.59(+36.17%)
Dec 20, 2018 6.010 8.820 5.450 7.160 8,472,758 +0.51(+7.67%)
Dec 19, 2018 3.630 7.840 3.410 6.650 20,831,677 +2.93(+78.76%)
Dec 18, 2018 4.310 4.980 3.520 3.720 7,223,021 +1.16(+45.31%)
Dec 17, 2018 3.050 3.050 2.550 2.560 37,672 -0.48(-15.79%)
Dec 14, 2018 2.600 3.040 2.550 3.040 8,300 +0.47(+18.29%)
Dec 13, 2018 2.290 2.751 2.200 2.570 54,814 +0.20(+8.28%)
Dec 12, 2018 2.350 2.390 2.211 2.373 11,904 +0.04(+1.86%)
Dec 11, 2018 2.440 2.440 2.310 2.330 1,536 -0.10(-4.12%)
Dec 10, 2018 2.740 2.790 2.430 2.430 17,243 -0.36(-12.90%)
Dec 07, 2018 2.780 2.950 2.760 2.790 5,900 -0.23(-7.62%)
Dec 06, 2018 3.040 3.090 2.623 3.020 33,770 +0.04(+1.34%)
Dec 04, 2018 2.480 2.980 2.480 2.980 2,400 +0.44(+17.32%)
Dec 03, 2018 2.890 2.890 2.520 2.540 1,805 -0.29(-10.25%)
Nov 30, 2018 2.570 3.090 2.500 2.830 16,600 +0.33(+13.20%)
Nov 29, 2018 2.170 2.940 2.150 2.500 55,264 +0.30(+13.63%)
Nov 28, 2018 2.250 2.250 2.160 2.200 14,892 -0.05(-2.22%)
Nov 27, 2018 2.290 2.330 2.161 2.250 25,504 +0.00(+0.00%)
Nov 26, 2018 2.300 2.340 2.192 2.250 6,641 -0.05(-2.17%)
Nov 23, 2018 2.210 2.320 2.210 2.300 2,100 -0.01(-0.43%)
Nov 21, 2018 2.310 2.310 2.310 0 +0.01(+0.43%)
Nov 20, 2018 2.250 2.312 2.200 2.300 61,597 +0.05(+2.22%)
Nov 19, 2018 2.250 2.400 2.250 2.250 32,869 -0.05(-2.17%)
Nov 16, 2018 2.340 2.420 2.280 2.300 15,500 -0.17(-6.88%)
Nov 15, 2018 2.697 2.697 2.280 2.470 13,198 -0.37(-12.95%)
Nov 14, 2018 2.907 2.976 2.735 2.837 17,285 +0.14(+5.09%)
Nov 13, 2018 2.500 3.140 2.500 2.700 5,504 -0.01(-0.37%)
Nov 12, 2018 2.440 3.030 2.440 2.710 8,463 +0.20(+7.97%)
Nov 09, 2018 2.520 2.520 2.410 2.510 700 -0.02(-0.70%)
Nov 08, 2018 2.400 2.680 2.400 2.528 8,002 +0.16(+6.65%)
Nov 07, 2018 2.350 2.415 2.300 2.370 2,587 +0.01(+0.35%)
Nov 06, 2018 2.360 2.380 2.312 2.362 2,154 +0.03(+1.36%)
Nov 05, 2018 2.420 2.420 2.330 2.330 3,866 -0.07(-2.92%)
Nov 02, 2018 2.490 2.500 2.400 2.400 10,000 -0.01(-0.41%)
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