Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

5.310 USD -0.340 (-6.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 2.390 2.610 2.350 2.410 9,143 +0.00(+0.00%)
Oct 31, 2018 2.320 2.505 2.250 2.410 58,257 +0.11(+4.78%)
Oct 30, 2018 2.190 2.580 2.190 2.300 40,617 +0.09(+4.07%)
Oct 29, 2018 2.680 2.710 2.165 2.210 14,081 -0.46(-17.23%)
Oct 26, 2018 2.840 2.840 2.670 2.670 5,600 -0.20(-6.97%)
Oct 25, 2018 2.800 2.870 2.760 2.870 20,875 +0.04(+1.41%)
Oct 24, 2018 2.820 2.850 2.810 2.830 11,349 -0.02(-0.70%)
Oct 23, 2018 2.820 2.965 2.820 2.850 1,344 +0.01(+0.35%)
Oct 22, 2018 2.990 3.060 2.840 2.840 30,644 -0.18(-5.96%)
Oct 19, 2018 3.060 3.080 2.960 3.020 36,200 -0.06(-1.95%)
Oct 18, 2018 3.100 3.150 3.060 3.080 12,390 -0.02(-0.65%)
Oct 17, 2018 3.100 3.370 3.100 3.100 14,321 +0.00(+0.00%)
Oct 16, 2018 3.300 3.300 3.100 3.100 14,002 -0.25(-7.46%)
Oct 15, 2018 3.240 3.350 3.100 3.350 13,442 +0.17(+5.35%)
Oct 12, 2018 3.180 3.270 3.140 3.180 10,500 +0.00(+0.00%)
Oct 11, 2018 3.250 3.400 3.150 3.180 13,614 -0.07(-2.15%)
Oct 10, 2018 3.320 3.400 3.250 3.250 7,877 +0.00(+0.00%)
Oct 09, 2018 3.400 3.400 3.250 3.250 7,547 -0.11(-3.27%)
Oct 08, 2018 3.210 3.420 3.210 3.360 5,350 +0.08(+2.44%)
Oct 05, 2018 3.300 3.300 3.230 3.280 400 -0.02(-0.61%)
Oct 04, 2018 3.290 3.300 3.237 3.300 9,186 -0.06(-1.79%)
Oct 03, 2018 3.250 3.420 3.250 3.360 1,209 +0.11(+3.38%)
Oct 02, 2018 3.330 3.420 3.250 3.250 4,123 -0.10(-2.99%)
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