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 (%)
Sep 29, 2023 0.4300 0.4300 0.4160 0.4250 89,315 +0.00(+0.31%)
Sep 28, 2023 0.4213 0.4298 0.4131 0.4237 69,107 +0.00(+0.57%)
Sep 27, 2023 0.4235 0.4447 0.4200 0.4213 109,834 -0.00(-0.75%)
Sep 26, 2023 0.4400 0.4400 0.4239 0.4245 55,468 -0.01(-1.28%)
Sep 25, 2023 0.4390 0.4398 0.4265 0.4300 78,330 -0.01(-2.45%)
Sep 22, 2023 0.4500 0.4501 0.4256 0.4408 145,311 -0.01(-1.39%)
Sep 21, 2023 0.4600 0.4800 0.4303 0.4470 161,434 -0.02(-4.69%)
Sep 20, 2023 0.4610 0.4793 0.4610 0.4690 50,149 -0.01(-2.29%)
Sep 19, 2023 0.4600 0.4800 0.4600 0.4800 144,580 -0.01(-1.36%)
Sep 18, 2023 0.4799 0.4873 0.4602 0.4866 325,279 -0.02(-4.59%)
Sep 15, 2023 0.4807 0.5100 0.4736 0.5100 137,175 +0.01(+2.91%)
Sep 14, 2023 0.4948 0.5000 0.4685 0.4956 235,208 -0.01(-2.38%)
Sep 13, 2023 0.4778 0.5077 0.4700 0.5077 304,440 +0.03(+6.26%)
Sep 12, 2023 0.5500 0.5500 0.4627 0.4778 930,327 -0.07(-13.28%)
Sep 11, 2023 0.5970 0.6000 0.5500 0.5510 396,444 -0.04(-7.39%)
Sep 08, 2023 0.5700 0.6100 0.5323 0.5950 1,347,032 -0.01(-0.83%)
Sep 07, 2023 0.6000 0.6299 0.5500 0.6000 2,888,416 -0.02(-3.89%)
Sep 06, 2023 0.5500 0.8200 0.5100 0.6243 71,760,632 +0.20(+46.69%)
Sep 05, 2023 0.4600 0.4623 0.4256 0.4256 3,075,615 -0.02(-5.46%)
Sep 01, 2023 0.4600 0.4770 0.4502 0.4502 75,709 -0.01(-2.13%)
Aug 31, 2023 0.4710 0.4900 0.4600 0.4600 69,859 -0.01(-2.13%)
Aug 30, 2023 0.4700 0.4999 0.4700 0.4700 64,148 -0.01(-1.67%)
Aug 29, 2023 0.4600 0.4790 0.4590 0.4780 52,283 +0.02(+4.14%)
Aug 28, 2023 0.4325 0.4590 0.4200 0.4590 143,368 +0.03(+5.78%)
Aug 25, 2023 0.4313 0.4880 0.4302 0.4339 94,809 -0.01(-1.83%)
Aug 24, 2023 0.4602 0.4638 0.4300 0.4420 164,506 -0.02(-3.91%)
Aug 23, 2023 0.4700 0.4800 0.4235 0.4600 162,228 +0.00(+0.00%)
Aug 22, 2023 0.4900 0.5300 0.4112 0.4600 2,026,988 -0.01(-3.16%)
Aug 21, 2023 0.5300 0.5420 0.4750 0.4750 172,077 -0.05(-9.52%)
Aug 18, 2023 0.5770 0.5770 0.5213 0.5250 102,160 -0.05(-9.48%)
Aug 17, 2023 0.6000 0.6078 0.5785 0.5800 86,943 -0.02(-2.57%)
Aug 16, 2023 0.6000 0.6300 0.5900 0.5953 64,747 -0.02(-4.03%)
Aug 15, 2023 0.6010 0.6506 0.6010 0.6203 39,086 +0.00(+0.60%)
Aug 14, 2023 0.6213 0.6300 0.5950 0.6166 77,519 -0.02(-3.54%)
Aug 11, 2023 0.6251 0.6500 0.6251 0.6392 23,362 +0.01(+1.70%)
Aug 10, 2023 0.6800 0.6899 0.6285 0.6285 148,519 -0.05(-7.57%)
Aug 09, 2023 0.6600 0.6954 0.6400 0.6800 80,922 +0.04(+6.25%)
Aug 08, 2023 0.6200 0.6600 0.6213 0.6400 28,589 +0.01(+1.11%)
Aug 07, 2023 0.6500 0.6600 0.6260 0.6330 59,860 -0.02(-2.78%)
Aug 04, 2023 0.7000 0.7125 0.6504 0.6511 73,612 -0.07(-9.32%)
Aug 03, 2023 0.7100 0.7351 0.6828 0.7180 192,223 -0.00(-0.14%)
Aug 02, 2023 0.6900 0.7413 0.6800 0.7190 98,749 +0.01(+1.27%)
Aug 01, 2023 0.6800 0.7100 0.6800 0.7100 62,804 +0.03(+4.41%)
Jul 31, 2023 0.6700 0.7067 0.6600 0.6800 197,561 +0.03(+4.07%)
Jul 28, 2023 0.6550 0.6573 0.6300 0.6534 97,317 -0.01(-0.94%)
Jul 27, 2023 0.6915 0.6915 0.6500 0.6596 29,996 -0.01(-1.17%)
Jul 26, 2023 0.6700 0.6860 0.6601 0.6674 61,386 -0.02(-2.71%)
Jul 25, 2023 0.6400 0.7222 0.6251 0.6860 236,013 +0.04(+5.54%)
Jul 24, 2023 0.6900 0.6900 0.6400 0.6500 201,598 -0.04(-5.80%)
Jul 21, 2023 0.7300 0.7300 0.6700 0.6900 750,994 +0.03(+4.70%)
Jul 20, 2023 0.6800 0.6800 0.6472 0.6590 988,206 -0.01(-1.64%)
Jul 19, 2023 0.6700 0.6800 0.6700 0.6700 26,163 +0.00(+0.25%)
Jul 18, 2023 0.6800 0.6800 0.6550 0.6683 49,714 -0.01(-1.69%)
Jul 17, 2023 0.6600 0.6800 0.6500 0.6798 69,863 +0.01(+2.21%)
Jul 14, 2023 0.7190 0.7190 0.6644 0.6651 62,834 -0.04(-6.19%)
Jul 13, 2023 0.6600 0.7117 0.6610 0.7090 52,958 +0.02(+2.74%)
Jul 12, 2023 0.7000 0.7000 0.6802 0.6901 23,452 +0.01(+1.47%)
Jul 11, 2023 0.6600 0.7200 0.6600 0.6801 88,825 +0.00(+0.03%)
Jul 10, 2023 0.6500 0.6900 0.6400 0.6799 81,924 +0.02(+3.02%)
Jul 07, 2023 0.6998 0.6998 0.6508 0.6600 50,258 -0.02(-2.94%)
Jul 06, 2023 0.6401 0.6800 0.6251 0.6800 46,219 +0.04(+6.25%)
Jul 05, 2023 0.6447 0.6500 0.6121 0.6400 46,955 -0.00(-0.70%)
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.