Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

6.560 USD -0.510 (-7.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.232 9.460 8.220 9.120 5,332,313 +0.76(+9.09%)
Sep 29, 2021 9.300 9.300 8.280 8.360 4,296,792 -1.00(-10.68%)
Sep 28, 2021 9.980 10.37 9.250 9.360 6,321,585 -1.14(-10.86%)
Sep 27, 2021 10.02 11.15 9.520 10.50 21,537,959 +0.29(+2.84%)
Sep 24, 2021 8.380 11.42 8.220 10.21 77,131,906 +1.67(+19.56%)
Sep 23, 2021 8.050 8.637 7.540 8.540 19,072,916 -0.65(-7.07%)
Sep 22, 2021 10.58 10.88 8.430 9.190 145,719,621 +3.50(+61.51%)
Sep 21, 2021 5.200 5.730 5.100 5.690 19,263,053 +0.63(+12.45%)
Sep 20, 2021 5.420 5.459 4.970 5.060 1,191,274 -0.60(-10.60%)
Sep 17, 2021 5.690 5.950 5.610 5.660 2,223,289 +0.12(+2.17%)
Sep 16, 2021 5.560 5.730 5.380 5.540 700,552 -0.05(-0.89%)
Sep 15, 2021 5.380 5.730 5.247 5.590 809,928 +0.19(+3.52%)
Sep 14, 2021 5.670 5.769 5.380 5.400 700,151 -0.31(-5.43%)
Sep 13, 2021 5.850 5.911 5.460 5.710 1,043,537 -0.09(-1.55%)
Sep 10, 2021 6.100 6.210 5.800 5.800 955,660 -0.28(-4.61%)
Sep 09, 2021 5.910 6.230 5.910 6.080 1,160,771 +0.18(+3.05%)
Sep 08, 2021 6.100 6.144 5.720 5.900 1,404,883 -0.31(-4.99%)
Sep 07, 2021 5.950 6.280 5.950 6.210 1,493,455 +0.28(+4.72%)
Sep 03, 2021 6.270 6.275 5.800 5.930 2,040,412 -0.34(-5.42%)
Sep 02, 2021 6.440 6.560 6.201 6.270 1,997,852 -0.08(-1.26%)
Sep 01, 2021 6.480 6.670 6.270 6.350 2,612,224 -0.31(-4.65%)
Aug 31, 2021 6.390 6.770 6.250 6.660 3,321,995 +0.27(+4.23%)
Aug 30, 2021 6.960 7.440 6.260 6.390 5,685,577 -0.53(-7.66%)
Aug 27, 2021 5.780 7.800 5.770 6.920 27,043,319 +1.17(+20.35%)
Aug 26, 2021 5.900 6.280 5.550 5.750 3,167,533 -0.17(-2.87%)
Aug 25, 2021 5.550 6.170 5.450 5.920 3,828,440 +0.37(+6.67%)
Aug 24, 2021 5.800 6.190 5.380 5.550 4,700,280 -0.20(-3.48%)
Aug 23, 2021 5.230 5.780 5.150 5.750 4,551,131 +0.26(+4.74%)
Aug 20, 2021 5.690 5.850 5.110 5.490 21,033,782 +0.68(+14.14%)
Aug 19, 2021 5.100 5.380 4.710 4.810 5,085,424 -0.37(-7.14%)
Aug 18, 2021 5.100 6.080 4.930 5.180 9,430,940 +0.07(+1.37%)
Aug 17, 2021 5.150 5.230 4.910 5.110 1,383,833 -0.13(-2.48%)
Aug 16, 2021 5.120 5.480 4.890 5.240 2,474,782 +0.06(+1.16%)
Aug 13, 2021 5.530 5.610 5.000 5.180 2,887,928 -0.49(-8.64%)
Aug 12, 2021 5.670 5.822 5.410 5.670 1,600,979 +0.04(+0.80%)
Aug 11, 2021 5.840 5.920 5.510 5.625 1,986,077 -0.18(-3.18%)
Aug 10, 2021 6.100 6.160 5.740 5.810 2,719,149 -0.17(-2.84%)
Aug 09, 2021 5.980 6.550 5.820 5.980 4,574,062 +0.11(+1.87%)
Aug 06, 2021 6.130 6.270 5.810 5.870 2,861,994 -0.28(-4.55%)
Aug 05, 2021 5.980 6.590 5.750 6.150 5,636,326 +0.18(+3.02%)
Aug 04, 2021 6.550 6.550 5.720 5.970 3,626,330 -0.71(-10.63%)
Aug 03, 2021 6.820 7.040 6.410 6.680 4,464,750 -0.45(-6.31%)
Aug 02, 2021 7.140 7.490 6.890 7.130 7,148,204 -1.15(-13.89%)
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 10,015,536 -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 -0.62(-7.06%)
Jul 16, 2021 10.78 10.90 8.700 8.780 11,114,384 -1.19(-11.94%)
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 17,691,658 -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%)
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