Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

5.310 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.360 9.490 6.190 8.280 58,358,771 +1.82(+28.17%)
Jul 29, 2021 6.940 7.150 6.430 6.460 2,360,264 -0.44(-6.38%)
Jul 28, 2021 6.970 7.900 6.660 6.900 7,612,676 +0.04(+0.58%)
Jul 27, 2021 7.200 7.280 6.310 6.860 3,544,421 -0.33(-4.59%)
Jul 26, 2021 7.350 7.400 6.940 7.190 3,714,809 -0.65(-8.29%)
Jul 23, 2021 8.530 9.150 7.700 7.840 8,102,450 -0.65(-7.66%)
Jul 22, 2021 10.06 10.55 8.380 8.490 10,015,516 -1.26(-12.92%)
Jul 21, 2021 8.000 11.98 7.850 9.750 46,034,813 +1.90(+24.20%)
Jul 20, 2021 8.378 8.400 7.500 7.850 5,612,693 -0.31(-3.80%)
Jul 19, 2021 8.200 9.410 7.660 8.160 11,926,623 -0.59(-6.74%)
Jul 16, 2021 10.78 10.90 8.700 8.750 11,114,384 -1.22(-12.24%)
Jul 15, 2021 12.16 12.46 9.650 9.970 8,178,285 -3.70(-27.07%)
Jul 14, 2021 14.23 15.00 12.76 13.67 5,651,777 -0.74(-5.14%)
Jul 13, 2021 15.51 17.96 14.15 14.41 12,154,939 -0.04(-0.28%)
Jul 12, 2021 17.31 17.50 13.80 14.45 6,090,736 -2.91(-16.76%)
Jul 09, 2021 19.03 20.95 16.78 17.36 8,983,312 -0.30(-1.70%)
Jul 08, 2021 16.34 20.90 15.60 17.66 17,691,659 -1.58(-8.21%)
Jul 07, 2021 20.01 21.48 17.40 19.24 20,687,929 -4.90(-20.30%)
Jul 06, 2021 27.16 27.26 21.55 24.14 44,632,834 +3.85(+18.97%)
Jul 02, 2021 21.48 25.60 18.88 20.29 121,334,022 +5.21(+34.55%)
Jul 01, 2021 11.86 19.95 11.52 15.08 160,080,731 +4.35(+40.54%)
Jun 30, 2021 13.23 13.47 10.20 10.73 56,120,001 -6.57(-37.98%)
Jun 29, 2021 9.330 18.82 8.310 17.30 354,035,861 +9.91(+134.10%)
Jun 28, 2021 5.410 7.520 4.970 7.390 294,609,073 +3.58(+93.96%)
Jun 25, 2021 2.980 4.390 2.850 3.810 72,703,807 +0.30(+8.55%)
Jun 24, 2021 3.010 3.810 2.560 3.510 195,997,785 +1.80(+105.26%)
Jun 23, 2021 1.750 1.770 1.670 1.710 14,677,074 +0.03(+1.79%)
Jun 22, 2021 1.570 1.730 1.570 1.680 1,426,679 +0.11(+7.01%)
Jun 21, 2021 1.630 1.690 1.570 1.570 499,834 -0.07(-4.27%)
Jun 18, 2021 1.590 1.670 1.570 1.640 370,946 +0.04(+2.50%)
Jun 17, 2021 1.640 1.651 1.580 1.600 202,181 -0.04(-2.44%)
Jun 16, 2021 1.580 1.720 1.540 1.640 1,050,806 +0.10(+6.49%)
Jun 15, 2021 1.620 1.650 1.540 1.540 184,198 -0.11(-6.67%)
Jun 14, 2021 1.670 1.690 1.630 1.650 107,796 -0.01(-0.60%)
Jun 11, 2021 1.600 1.670 1.600 1.660 291,913 +0.02(+1.22%)
Jun 10, 2021 1.600 1.730 1.558 1.640 940,675 +0.04(+2.50%)
Jun 09, 2021 1.620 1.670 1.580 1.600 507,863 +0.02(+1.27%)
Jun 08, 2021 1.670 1.673 1.580 1.580 258,883 -0.07(-4.24%)
Jun 07, 2021 1.660 1.690 1.620 1.650 205,382 +0.03(+1.85%)
Jun 04, 2021 1.610 1.690 1.605 1.620 207,191 +0.01(+0.62%)
Jun 03, 2021 1.610 1.625 1.570 1.610 147,564 +0.01(+0.63%)
Jun 02, 2021 1.580 1.630 1.580 1.600 96,764 +0.01(+0.63%)
Jun 01, 2021 1.600 1.610 1.560 1.590 109,859 +0.00(+0.00%)
May 28, 2021 1.640 1.650 1.570 1.590 77,057 -0.03(-1.85%)
May 27, 2021 1.590 1.620 1.560 1.620 151,388 +0.04(+2.53%)
May 26, 2021 1.570 1.605 1.530 1.580 141,417 +0.04(+2.60%)
May 25, 2021 1.600 1.600 1.530 1.540 99,710 -0.06(-3.75%)
May 24, 2021 1.540 1.625 1.520 1.600 279,864 +0.05(+3.23%)
May 21, 2021 1.580 1.600 1.520 1.550 76,830 -0.01(-0.64%)
May 20, 2021 1.550 1.620 1.520 1.560 70,599 +0.01(+0.65%)
May 19, 2021 1.530 1.650 1.530 1.550 284,056 +0.00(+0.00%)
May 18, 2021 1.540 1.608 1.528 1.550 156,987 +0.04(+2.65%)
May 17, 2021 1.420 1.580 1.370 1.510 406,734 +0.10(+7.09%)
May 14, 2021 1.390 1.430 1.370 1.410 148,163 +0.04(+2.92%)
May 13, 2021 1.430 1.470 1.340 1.370 273,436 -0.05(-3.52%)
May 12, 2021 1.450 1.480 1.400 1.420 116,680 -0.04(-2.74%)
May 11, 2021 1.400 1.480 1.370 1.460 134,831 -0.02(-1.35%)
May 10, 2021 1.580 1.590 1.460 1.480 224,453 -0.11(-6.92%)
May 07, 2021 1.500 1.630 1.490 1.590 282,913 +0.08(+5.30%)
May 06, 2021 1.580 1.630 1.490 1.510 359,624 -0.08(-5.03%)
May 05, 2021 1.640 1.650 1.580 1.590 124,271 -0.05(-3.05%)
May 04, 2021 1.610 1.670 1.510 1.640 466,894 +0.03(+1.86%)
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