Breaking News Bar

Business News and Information

Marin Software Inc (NQ: MRIN )

5.190 USD +0.290 (+5.92%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.500 1.500 1.350 1.410 70,200 -0.01(-0.70%)
Jul 30, 2020 1.500 1.610 1.380 1.420 98,329 -0.08(-5.33%)
Jul 29, 2020 1.430 1.570 1.380 1.500 58,217 +0.12(+8.70%)
Jul 28, 2020 1.370 1.420 1.370 1.380 15,600 +0.00(+0.00%)
Jul 27, 2020 1.350 1.400 1.350 1.380 5,204 +0.00(+0.00%)
Jul 24, 2020 1.380 1.400 1.370 1.380 9,800 -0.01(-0.72%)
Jul 23, 2020 1.370 1.420 1.370 1.390 45,329 +0.02(+1.46%)
Jul 22, 2020 1.380 1.430 1.340 1.370 27,170 -0.02(-1.44%)
Jul 21, 2020 1.500 1.570 1.320 1.390 64,001 -0.11(-7.33%)
Jul 20, 2020 1.420 1.590 1.420 1.500 26,597 +0.05(+3.45%)
Jul 17, 2020 1.500 1.500 1.350 1.450 50,600 -0.06(-4.16%)
Jul 16, 2020 1.600 1.600 1.350 1.513 63,144 -0.08(-4.84%)
Jul 15, 2020 1.340 1.670 1.330 1.590 140,337 +0.25(+18.66%)
Jul 14, 2020 1.310 1.340 1.300 1.340 10,999 +0.03(+2.29%)
Jul 13, 2020 1.340 1.340 1.290 1.310 31,987 -0.04(-2.96%)
Jul 10, 2020 1.360 1.370 1.350 1.350 5,300 -0.01(-0.74%)
Jul 09, 2020 1.360 1.370 1.350 1.360 8,383 +0.01(+0.74%)
Jul 08, 2020 1.320 1.370 1.290 1.350 53,540 +0.06(+4.65%)
Jul 07, 2020 1.250 1.330 1.250 1.290 19,023 +0.00(+0.00%)
Jul 06, 2020 1.370 1.370 1.260 1.290 46,206 -0.08(-5.84%)
Jul 02, 2020 1.380 1.420 1.350 1.370 50,700 -0.04(-2.84%)
Jul 01, 2020 1.387 1.430 1.387 1.410 16,860 -0.01(-0.70%)
Jun 30, 2020 1.370 1.420 1.360 1.420 7,436 +0.04(+2.90%)
Jun 29, 2020 1.400 1.460 1.339 1.380 25,441 -0.04(-2.82%)
Jun 26, 2020 1.410 1.430 1.390 1.420 21,500 -0.03(-1.73%)
Jun 25, 2020 1.410 1.460 1.410 1.445 9,005 +0.02(+1.05%)
Jun 24, 2020 1.490 1.490 1.410 1.430 30,389 -0.07(-4.67%)
Jun 23, 2020 1.520 1.600 1.470 1.500 67,123 -0.02(-1.32%)
Jun 22, 2020 1.550 1.580 1.400 1.520 96,496 -0.10(-6.17%)
Jun 19, 2020 1.580 1.728 1.560 1.620 127,000 -0.03(-1.82%)
Jun 18, 2020 1.620 1.800 1.350 1.650 395,669 +0.23(+16.20%)
Jun 17, 2020 1.450 1.490 1.410 1.420 47,078 +0.03(+2.16%)
Jun 16, 2020 1.380 1.440 1.360 1.390 25,338 +0.05(+3.73%)
Jun 15, 2020 1.370 1.375 1.300 1.340 24,690 +0.02(+1.52%)
Jun 12, 2020 1.440 1.440 1.270 1.320 21,700 -0.07(-5.04%)
Jun 11, 2020 1.320 1.410 1.260 1.390 27,458 +0.02(+1.46%)
Jun 10, 2020 1.360 1.420 1.320 1.370 36,311 +0.05(+3.79%)
Jun 09, 2020 1.300 1.375 1.260 1.320 175,072 +0.03(+2.33%)
Jun 08, 2020 1.230 1.300 1.230 1.290 40,420 +0.04(+3.20%)
Jun 05, 2020 1.340 1.370 1.240 1.250 37,700 -0.02(-1.57%)
Jun 04, 2020 1.350 1.440 1.200 1.270 45,459 -0.05(-4.15%)
Jun 03, 2020 1.497 1.520 1.300 1.325 51,804 -0.14(-9.25%)
Jun 02, 2020 1.520 1.520 1.430 1.460 9,182 -0.06(-3.95%)
Jun 01, 2020 1.500 1.540 1.400 1.520 44,217 +0.03(+2.01%)
May 29, 2020 1.530 1.550 1.461 1.490 11,200 -0.01(-0.67%)
May 28, 2020 1.490 1.580 1.490 1.500 22,074 -0.08(-5.06%)
May 27, 2020 1.550 1.600 1.484 1.580 35,997 +0.04(+2.60%)
May 26, 2020 1.510 1.550 1.471 1.540 7,434 +0.03(+1.99%)
May 22, 2020 1.560 1.560 1.440 1.510 88,600 -0.05(-3.21%)
May 21, 2020 1.550 1.600 1.550 1.560 12,329 -0.03(-1.89%)
May 20, 2020 1.600 1.600 1.510 1.590 48,944 +0.07(+4.61%)
May 19, 2020 1.460 1.560 1.460 1.520 10,131 +0.06(+4.11%)
May 18, 2020 1.400 1.510 1.400 1.460 23,359 -0.02(-1.35%)
May 15, 2020 1.430 1.570 1.430 1.480 12,800 -0.03(-1.99%)
May 14, 2020 1.470 1.550 1.470 1.510 8,670 -0.17(-10.12%)
May 13, 2020 1.640 1.680 1.429 1.680 11,076 +0.07(+4.35%)
May 12, 2020 1.540 1.650 1.480 1.610 33,285 +0.04(+2.55%)
May 11, 2020 1.690 1.690 1.520 1.570 23,084 -0.10(-5.99%)
May 08, 2020 1.552 1.700 1.552 1.670 10,100 -0.01(-0.60%)
May 07, 2020 1.630 1.720 1.600 1.680 44,083 +0.04(+2.44%)
May 06, 2020 1.640 1.720 1.490 1.640 66,258 -0.01(-0.61%)
May 05, 2020 1.660 1.700 1.620 1.650 23,204 -0.01(-0.60%)
May 04, 2020 1.770 1.770 1.630 1.660 17,451 -0.14(-7.78%)
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