Marin Software Inc (NQ: MRIN )

5.110 USD -0.200 (-3.77%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 5.300 5.440 5.100 5.310 627,578 -0.34(-6.02%)
Nov 24, 2021 5.270 5.670 5.200 5.650 922,246 +0.34(+6.40%)
Nov 23, 2021 5.270 5.480 5.060 5.310 534,939 -0.08(-1.48%)
Nov 22, 2021 5.540 5.545 5.120 5.390 873,153 -0.06(-1.10%)
Nov 19, 2021 5.580 5.610 5.350 5.450 525,242 -0.09(-1.62%)
Nov 18, 2021 5.900 5.620 5.530 5.540 895,623 -0.35(-5.94%)
Nov 17, 2021 6.070 6.122 5.850 5.890 817,540 -0.22(-3.60%)
Nov 16, 2021 6.000 6.340 5.900 6.110 1,113,626 +0.08(+1.33%)
Nov 15, 2021 6.260 6.319 6.015 6.030 610,810 -0.31(-4.89%)
Nov 12, 2021 6.160 6.750 6.020 6.340 1,163,049 +0.23(+3.76%)
Nov 11, 2021 6.070 6.250 6.040 6.110 544,082 -0.18(-2.86%)
Nov 10, 2021 6.280 6.290 1,371,155 -0.09(-1.41%)
Nov 09, 2021 6.600 6.830 6.300 6.380 943,302 -0.25(-3.77%)
Nov 08, 2021 7.380 7.400 6.510 6.630 3,943,393 -0.74(-10.04%)
Nov 05, 2021 6.050 8.120 5.686 7.370 13,660,155 +1.05(+16.61%)
Nov 04, 2021 6.510 6.643 6.250 6.320 790,454 -0.21(-3.22%)
Nov 03, 2021 6.200 6.740 6.200 6.530 738,794 +0.27(+4.31%)
Nov 02, 2021 6.460 6.500 6.090 6.260 710,537 -0.27(-4.13%)
Nov 01, 2021 6.320 6.600 6.520 6.530 547,990 +0.23(+3.65%)
Oct 29, 2021 6.450 6.550 6.290 6.300 363,083 -0.21(-3.23%)
Oct 28, 2021 6.240 6.620 6.210 6.510 568,279 +0.25(+3.99%)
Oct 27, 2021 6.370 6.490 6.200 6.260 525,950 -0.15(-2.34%)
Oct 26, 2021 6.900 6.410 837,027 -0.51(-7.37%)
Oct 25, 2021 6.410 6.990 6.310 6.920 715,786 +0.36(+5.49%)
Oct 22, 2021 6.770 6.870 6.350 6.560 1,244,480 -0.51(-7.21%)
Oct 21, 2021 7.310 7.650 7.050 7.070 1,141,476 -0.31(-4.20%)
Oct 20, 2021 7.370 7.500 7.265 7.380 702,248 -0.15(-1.99%)
Oct 19, 2021 7.510 7.582 7.200 7.530 818,587 +0.10(+1.35%)
Oct 18, 2021 7.340 7.637 7.260 7.430 778,063 -0.04(-0.54%)
Oct 15, 2021 7.360 7.513 7.200 7.470 907,003 +0.11(+1.49%)
Oct 14, 2021 7.750 7.800 7.130 7.360 2,087,329 -0.29(-3.79%)
Oct 13, 2021 7.430 7.720 7.260 7.650 1,072,372 +0.19(+2.55%)
Oct 12, 2021 7.880 8.180 7.440 7.460 1,408,010 -0.48(-6.05%)
Oct 11, 2021 7.900 8.320 7.810 7.940 1,259,584 +0.00(+0.00%)
Oct 08, 2021 8.060 8.190 7.700 7.940 1,319,313 -0.16(-1.98%)
Oct 07, 2021 7.950 8.600 7.820 8.100 3,005,666 +0.20(+2.53%)
Oct 06, 2021 7.580 8.160 7.320 7.900 2,628,369 +0.01(+0.13%)
Oct 05, 2021 7.780 8.200 7.680 7.890 1,333,133 +0.08(+1.02%)
Oct 04, 2021 8.340 8.340 7.650 7.810 2,106,154 -0.76(-8.87%)
Oct 01, 2021 8.990 8.993 8.270 8.570 1,848,795 -0.55(-6.03%)
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 19,039,344 -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%)
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.