Skip to main content

Marin Software Inc (NQ: MRIN )

2.250 -0.120 (-5.06%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 2.430 2.430 2.320 2.370 19,236 -0.04(-1.66%)
Jun 14, 2024 2.350 2.470 2.330 2.410 22,952 +0.05(+2.12%)
Jun 13, 2024 2.440 2.440 2.350 2.360 20,417 -0.06(-2.48%)
Jun 12, 2024 2.490 2.500 2.400 2.420 18,397 -0.02(-0.82%)
Jun 11, 2024 2.460 2.480 2.360 2.440 31,330 -0.04(-1.61%)
Jun 10, 2024 2.390 2.508 2.390 2.480 34,030 +0.01(+0.40%)
Jun 07, 2024 2.640 2.640 2.450 2.470 67,907 -0.25(-9.19%)
Jun 06, 2024 2.330 2.800 2.330 2.720 278,489 +0.32(+13.33%)
Jun 05, 2024 2.300 2.500 2.271 2.400 293,776 -0.06(-2.44%)
Jun 04, 2024 2.780 3.530 2.400 2.460 5,296,485 +0.01(+0.41%)
Jun 03, 2024 2.420 2.490 2.410 2.450 507,517 +0.02(+0.82%)
May 31, 2024 2.510 2.510 2.380 2.430 30,851 -0.08(-3.19%)
May 30, 2024 2.510 2.550 2.470 2.510 19,750 -0.04(-1.57%)
May 29, 2024 2.600 2.600 2.490 2.550 19,593 -0.10(-3.77%)
May 28, 2024 2.690 2.705 2.600 2.650 72,759 -0.07(-2.57%)
May 24, 2024 2.680 2.832 2.665 2.720 19,352 -0.02(-0.73%)
May 23, 2024 2.970 3.000 2.650 2.740 42,090 -0.14(-4.86%)
May 22, 2024 2.780 2.910 2.780 2.880 28,240 +0.10(+3.60%)
May 21, 2024 2.770 2.810 2.770 2.780 30,388 -0.01(-0.36%)
May 20, 2024 2.790 2.870 2.770 2.790 53,468 +0.01(+0.36%)
May 17, 2024 2.610 2.790 2.610 2.780 56,778 +0.13(+4.91%)
May 16, 2024 2.620 2.670 2.560 2.650 42,598 -0.02(-0.75%)
May 15, 2024 2.670 2.755 2.640 2.670 44,367 -0.04(-1.48%)
May 14, 2024 2.620 2.740 2.557 2.710 124,320 +0.07(+2.65%)
May 13, 2024 2.540 2.650 2.520 2.640 65,150 +0.09(+3.53%)
May 10, 2024 2.640 2.640 2.520 2.550 71,504 -0.08(-3.04%)
May 09, 2024 2.700 2.760 2.593 2.630 109,480 -0.08(-2.95%)
May 08, 2024 2.450 2.760 2.410 2.710 117,867 +0.21(+8.40%)
May 07, 2024 2.420 2.540 2.350 2.500 92,332 +0.07(+2.88%)
May 06, 2024 2.450 2.460 2.230 2.430 261,367 -0.05(-2.02%)
May 03, 2024 2.560 2.630 2.470 2.480 392,228 -0.67(-21.27%)
May 02, 2024 2.790 3.280 2.700 3.150 807,863 +0.37(+13.31%)
May 01, 2024 2.760 2.900 2.640 2.780 547,029 -0.05(-1.77%)
Apr 30, 2024 3.200 3.390 2.700 2.830 9,285,890 +0.22(+8.43%)
Apr 29, 2024 2.560 2.680 2.470 2.610 1,864,415 +0.09(+3.57%)
Apr 26, 2024 2.340 2.553 2.340 2.520 52,083 +0.16(+6.78%)
Apr 25, 2024 2.340 2.450 2.270 2.360 49,065 +0.00(+0.00%)
Apr 24, 2024 2.390 2.410 2.311 2.360 63,943 -0.01(-0.42%)
Apr 23, 2024 2.200 2.420 2.050 2.370 232,757 +0.07(+3.04%)
Apr 22, 2024 2.780 2.850 2.270 2.300 207,258 -0.64(-21.77%)
Apr 19, 2024 2.940 3.200 2.810 2.940 276,649 -0.21(-6.67%)
Apr 18, 2024 2.450 3.300 2.400 3.150 875,426 +0.74(+30.71%)
Apr 17, 2024 2.550 2.650 2.340 2.410 233,805 -0.25(-9.40%)
Apr 16, 2024 2.480 2.720 2.230 2.660 335,627 -0.02(-0.75%)
Apr 15, 2024 3.200 3.330 2.420 2.680 375,974 +2.19(+445.71%)
Apr 12, 2024 0.5306 0.5480 0.4810 0.4911 3,434,756 -0.11(-18.23%)
Apr 11, 2024 0.5627 0.6260 0.5200 0.6006 9,168,940 -0.05(-7.56%)
Apr 10, 2024 0.5100 0.9079 0.4720 0.6497 230,416,368 +0.36(+126.30%)
Apr 09, 2024 0.2900 0.2994 0.2700 0.2871 13,585,599 +0.01(+2.79%)
Apr 08, 2024 0.2902 0.2950 0.2775 0.2793 197,700 -0.02(-5.55%)
Apr 05, 2024 0.3160 0.3160 0.2800 0.2957 105,597 -0.02(-6.72%)
Apr 04, 2024 0.3030 0.3298 0.2900 0.3170 298,732 +0.04(+13.21%)
Apr 03, 2024 0.2800 0.2908 0.2700 0.2800 141,090 +0.00(+0.00%)
Apr 02, 2024 0.2939 0.2947 0.2760 0.2800 102,315 -0.02(-6.04%)
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.