Skip to main content

Marin Software Inc (NQ: MRIN )

0.3050 +0.0250 (+8.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.110 1.110 1.070 1.090 108,577 -0.01(-1.36%)
Feb 27, 2023 1.130 1.140 1.100 1.105 151,425 -0.02(-1.34%)
Feb 24, 2023 1.160 1.180 1.120 1.120 294,302 -0.14(-11.11%)
Feb 23, 2023 1.150 1.360 1.150 1.260 1,145,908 +0.09(+7.69%)
Feb 22, 2023 1.160 1.200 1.151 1.170 47,648 +0.00(+0.00%)
Feb 21, 2023 1.180 1.220 1.150 1.170 109,520 -0.03(-2.50%)
Feb 17, 2023 1.190 1.250 1.160 1.200 94,845 +0.01(+0.84%)
Feb 16, 2023 1.240 1.275 1.190 1.190 142,473 -0.09(-7.03%)
Feb 15, 2023 1.210 1.280 1.210 1.280 55,993 +0.04(+3.23%)
Feb 14, 2023 1.220 1.270 1.210 1.240 98,823 +0.03(+2.48%)
Feb 13, 2023 1.210 1.230 1.200 1.210 71,840 -0.01(-0.82%)
Feb 10, 2023 1.220 1.240 1.180 1.220 205,683 -0.02(-1.61%)
Feb 09, 2023 1.280 1.290 1.220 1.240 167,447 -0.04(-3.13%)
Feb 08, 2023 1.300 1.300 1.260 1.280 114,786 -0.01(-0.78%)
Feb 07, 2023 1.330 1.330 1.260 1.290 207,863 -0.02(-1.53%)
Feb 06, 2023 1.260 1.320 1.260 1.310 337,386 +0.02(+1.55%)
Feb 03, 2023 1.250 1.320 1.250 1.290 474,463 +0.01(+0.78%)
Feb 02, 2023 1.300 1.330 1.250 1.280 855,653 -0.05(-3.76%)
Feb 01, 2023 1.350 1.480 1.230 1.330 8,279,217 +0.11(+9.02%)
Jan 31, 2023 1.210 1.240 1.190 1.220 159,019 +0.03(+2.52%)
Jan 30, 2023 1.210 1.230 1.150 1.190 225,815 -0.01(-0.83%)
Jan 27, 2023 1.170 1.220 1.170 1.200 176,315 +0.02(+1.69%)
Jan 26, 2023 1.220 1.239 1.170 1.180 142,995 -0.04(-3.28%)
Jan 25, 2023 1.150 1.220 1.090 1.220 275,581 +0.07(+6.09%)
Jan 24, 2023 1.140 1.170 1.136 1.150 159,614 +0.00(+0.00%)
Jan 23, 2023 1.160 1.180 1.130 1.150 227,639 -0.01(-0.86%)
Jan 20, 2023 1.090 1.170 1.090 1.160 123,388 +0.06(+5.45%)
Jan 19, 2023 1.100 1.120 1.080 1.100 130,094 -0.02(-1.79%)
Jan 18, 2023 1.170 1.180 1.110 1.120 103,728 -0.03(-2.61%)
Jan 17, 2023 1.110 1.180 1.090 1.150 210,542 +0.04(+3.60%)
Jan 13, 2023 1.100 1.120 1.075 1.110 251,066 +0.01(+0.91%)
Jan 12, 2023 1.080 1.100 1.030 1.100 145,851 +0.04(+3.77%)
Jan 11, 2023 1.150 1.150 1.050 1.060 279,481 -0.08(-7.02%)
Jan 10, 2023 1.100 1.140 1.070 1.140 413,863 +0.04(+3.64%)
Jan 09, 2023 1.050 1.100 1.020 1.100 275,955 +0.09(+8.91%)
Jan 06, 2023 1.030 1.060 1.000 1.010 182,512 -0.05(-4.72%)
Jan 05, 2023 1.060 1.080 1.040 1.060 86,445 -0.01(-0.93%)
Jan 04, 2023 1.010 1.070 0.9601 1.070 174,584 +0.05(+4.90%)
Jan 03, 2023 1.000 1.040 0.9926 1.020 92,474 +0.02(+2.00%)
Dec 30, 2022 0.9500 1.000 0.9500 1.000 291,824 +0.03(+3.06%)
Dec 29, 2022 0.9500 0.9991 0.9400 0.9703 224,288 +0.02(+2.12%)
Dec 28, 2022 0.9600 0.9700 0.9256 0.9502 103,509 -0.01(-0.97%)
Dec 27, 2022 0.9247 0.9700 0.9100 0.9595 205,100 +0.01(+1.00%)
Dec 23, 2022 0.9400 0.9800 0.9168 0.9500 224,301 +0.01(+1.06%)
Dec 22, 2022 0.9800 0.9800 0.9099 0.9400 285,527 -0.03(-3.13%)
Dec 21, 2022 0.9400 1.070 0.9200 0.9704 1,019,663 +0.04(+4.33%)
Dec 20, 2022 0.9500 0.9815 0.9201 0.9301 226,225 -0.02(-2.09%)
Dec 19, 2022 1.030 1.050 0.9500 0.9500 582,209 -0.14(-12.84%)
Dec 16, 2022 1.100 1.130 1.050 1.090 430,430 -0.04(-3.54%)
Dec 15, 2022 1.120 1.150 1.050 1.130 744,834 -0.01(-0.88%)
Dec 14, 2022 1.160 1.190 1.140 1.140 412,402 -0.06(-5.00%)
Dec 13, 2022 1.210 1.240 1.160 1.200 1,148,607 -0.05(-4.00%)
Dec 12, 2022 1.280 1.380 1.140 1.250 4,812,477 -0.02(-1.57%)
Dec 09, 2022 1.460 1.840 1.250 1.270 37,749,940 +0.14(+12.37%)
Dec 08, 2022 1.120 1.140 1.120 1.130 1,802,481 +0.01(+0.91%)
Dec 07, 2022 1.130 1.140 1.110 1.120 45,211 +0.00(+0.00%)
Dec 06, 2022 1.140 1.140 1.110 1.120 39,228 +0.00(+0.00%)
Dec 05, 2022 1.200 1.210 1.114 1.120 75,857 -0.06(-5.08%)
Dec 02, 2022 1.140 1.200 1.140 1.180 66,577 +0.05(+4.42%)
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.