Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

6.530 USD -0.600 (-8.42%)
Streaming Delayed Price Updated: 2:35 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.460 4.650 4.400 4.570 91,400 +0.13(+2.93%)
Mar 28, 2019 4.340 4.500 4.340 4.440 38,035 +0.05(+1.14%)
Mar 27, 2019 4.390 4.490 4.360 4.390 32,572 -0.05(-1.13%)
Mar 26, 2019 4.450 4.450 4.240 4.440 31,930 -0.01(-0.22%)
Mar 25, 2019 4.260 4.450 4.230 4.450 56,849 +0.16(+3.73%)
Mar 22, 2019 4.240 4.390 4.232 4.290 24,300 -0.04(-0.92%)
Mar 21, 2019 4.280 4.430 4.206 4.330 16,609 -0.02(-0.46%)
Mar 20, 2019 4.290 4.360 4.129 4.350 49,007 +0.10(+2.35%)
Mar 19, 2019 4.200 4.280 4.158 4.250 40,882 +0.03(+0.71%)
Mar 18, 2019 4.040 4.290 4.040 4.220 71,489 +0.14(+3.43%)
Mar 15, 2019 4.200 4.240 4.010 4.080 45,800 -0.16(-3.77%)
Mar 14, 2019 4.210 4.473 4.000 4.240 157,349 +0.09(+2.17%)
Mar 13, 2019 4.090 4.220 4.080 4.150 32,200 +0.05(+1.22%)
Mar 12, 2019 4.010 4.180 3.990 4.100 93,434 +0.07(+1.74%)
Mar 11, 2019 3.930 4.080 3.900 4.030 29,939 +0.10(+2.54%)
Mar 08, 2019 3.800 3.950 3.740 3.930 40,900 +0.08(+2.08%)
Mar 07, 2019 3.890 3.973 3.827 3.850 33,809 -0.02(-0.52%)
Mar 06, 2019 4.100 4.120 3.800 3.870 91,769 -0.29(-6.97%)
Mar 05, 2019 4.180 4.230 4.000 4.160 71,970 +0.00(+0.00%)
Mar 04, 2019 4.050 4.200 4.050 4.160 30,401 +0.08(+1.96%)
Mar 01, 2019 4.110 4.210 4.070 4.080 46,000 -0.03(-0.73%)
Feb 28, 2019 4.130 4.170 4.000 4.110 27,721 -0.04(-0.96%)
Feb 27, 2019 4.170 4.254 4.000 4.150 56,832 -0.07(-1.66%)
Feb 26, 2019 4.250 4.310 4.180 4.220 31,106 -0.03(-0.71%)
Feb 25, 2019 4.420 4.420 4.160 4.250 158,358 -0.20(-4.49%)
Feb 22, 2019 4.050 4.450 3.980 4.450 270,600 +0.39(+9.61%)
Feb 21, 2019 4.000 4.120 3.870 4.060 140,516 -0.02(-0.49%)
Feb 20, 2019 4.500 4.590 3.800 4.080 437,655 -0.41(-9.13%)
Feb 19, 2019 4.490 4.750 4.430 4.490 325,767 +0.09(+2.05%)
Feb 15, 2019 4.700 4.870 4.270 4.400 1,013,400 -2.20(-33.33%)
Feb 14, 2019 6.310 6.690 6.190 6.600 419,618 +0.24(+3.77%)
Feb 13, 2019 6.500 6.590 6.110 6.360 94,902 -0.07(-1.09%)
Feb 12, 2019 6.300 6.520 6.190 6.430 168,762 +0.25(+4.05%)
Feb 11, 2019 6.090 6.240 6.030 6.180 44,167 +0.09(+1.48%)
Feb 08, 2019 6.200 6.430 5.950 6.090 112,700 -0.09(-1.46%)
Feb 07, 2019 6.350 6.541 6.180 6.180 137,617 -0.35(-5.36%)
Feb 06, 2019 6.530 6.710 6.320 6.530 111,549 +0.05(+0.77%)
Feb 05, 2019 6.660 6.920 6.260 6.480 207,425 -0.07(-1.07%)
Feb 04, 2019 6.170 6.700 6.138 6.550 329,110 +0.40(+6.50%)
Feb 01, 2019 6.020 6.220 5.940 6.150 142,700 +0.09(+1.49%)
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%)
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