Skip to main content

Marin Software Inc (NQ: MRIN )

2.160 +0.030 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.100 2.180 2.100 2.160 8,909 +0.03(+1.41%)
Oct 10, 2024 2.120 2.170 2.090 2.130 21,052 -0.03(-1.39%)
Oct 09, 2024 2.100 2.190 2.100 2.160 17,843 +0.05(+2.37%)
Oct 08, 2024 2.130 2.167 2.100 2.110 12,757 -0.06(-2.76%)
Oct 07, 2024 2.150 2.210 2.150 2.170 6,427 -0.03(-1.36%)
Oct 04, 2024 2.190 2.220 2.170 2.200 8,605 +0.03(+1.38%)
Oct 03, 2024 2.140 2.200 2.140 2.170 10,895 -0.02(-0.91%)
Oct 02, 2024 2.200 2.227 2.170 2.190 10,732 -0.02(-0.90%)
Oct 01, 2024 2.220 2.222 2.170 2.210 9,110 -0.04(-1.78%)
Sep 30, 2024 2.270 2.270 2.238 2.250 6,768 +0.02(+0.90%)
Sep 27, 2024 2.150 2.260 2.150 2.230 11,700 +0.06(+2.76%)
Sep 26, 2024 2.170 2.200 2.152 2.170 7,064 -0.01(-0.46%)
Sep 25, 2024 2.230 2.235 2.120 2.180 18,652 -0.07(-3.11%)
Sep 24, 2024 2.260 2.285 2.240 2.250 9,214 -0.06(-2.60%)
Sep 23, 2024 2.280 2.350 2.240 2.310 11,159 +0.01(+0.43%)
Sep 20, 2024 2.260 2.340 2.260 2.300 13,160 +0.01(+0.44%)
Sep 19, 2024 2.320 2.320 2.250 2.290 27,318 +0.02(+0.88%)
Sep 18, 2024 2.320 2.359 2.270 2.270 21,061 -0.11(-4.62%)
Sep 17, 2024 2.340 2.390 2.340 2.380 11,685 -0.01(-0.42%)
Sep 16, 2024 2.350 2.411 2.312 2.390 18,412 +0.01(+0.42%)
Sep 13, 2024 2.330 2.460 2.330 2.380 17,520 +0.04(+1.71%)
Sep 12, 2024 2.430 2.460 2.210 2.340 40,200 -0.12(-4.88%)
Sep 11, 2024 2.430 2.470 2.320 2.460 9,949 +0.03(+1.23%)
Sep 10, 2024 2.270 2.430 2.220 2.430 45,183 +0.19(+8.48%)
Sep 09, 2024 2.300 2.390 2.200 2.240 40,727 -0.06(-2.61%)
Sep 06, 2024 2.410 2.460 2.300 2.300 219,651 -0.12(-4.96%)
Sep 05, 2024 2.440 2.481 2.411 2.420 15,152 -0.04(-1.63%)
Sep 04, 2024 2.360 2.500 2.360 2.460 15,885 +0.06(+2.50%)
Sep 03, 2024 2.460 2.510 2.380 2.400 29,219 -0.09(-3.61%)
Aug 30, 2024 2.370 2.548 2.370 2.490 28,894 +0.10(+4.18%)
Aug 29, 2024 2.450 2.480 2.270 2.390 62,700 -0.09(-3.63%)
Aug 28, 2024 2.470 2.561 2.450 2.480 38,483 -0.07(-2.75%)
Aug 27, 2024 2.490 2.580 2.470 2.550 26,284 +0.00(+0.00%)
Aug 26, 2024 2.570 2.590 2.495 2.550 37,108 +0.01(+0.39%)
Aug 23, 2024 2.490 2.570 2.490 2.540 52,561 +0.01(+0.40%)
Aug 22, 2024 2.600 2.600 2.520 2.530 39,223 -0.08(-3.07%)
Aug 21, 2024 2.510 2.690 2.510 2.610 60,145 -0.01(-0.38%)
Aug 20, 2024 2.560 2.710 2.470 2.620 100,047 +0.09(+3.56%)
Aug 19, 2024 2.440 2.580 2.440 2.530 60,459 -0.01(-0.39%)
Aug 16, 2024 2.370 2.630 2.360 2.540 226,534 +0.17(+7.17%)
Aug 15, 2024 2.260 2.450 2.260 2.370 155,090 +0.05(+2.16%)
Aug 14, 2024 2.360 2.393 2.190 2.320 337,359 -0.01(-0.43%)
Aug 13, 2024 2.320 2.620 2.310 2.330 661,587 -0.10(-4.12%)
Aug 12, 2024 2.610 2.950 2.300 2.430 5,162,072 -0.10(-3.95%)
Aug 09, 2024 2.120 2.720 2.080 2.530 47,091,584 +0.72(+39.78%)
Aug 08, 2024 1.790 1.820 1.740 1.810 3,214,158 +0.06(+3.43%)
Aug 07, 2024 1.890 1.890 1.750 1.750 22,011 -0.10(-5.41%)
Aug 06, 2024 1.780 1.895 1.751 1.850 23,879 +0.06(+3.35%)
Aug 05, 2024 1.900 1.900 1.740 1.790 93,947 -0.16(-7.97%)
Aug 02, 2024 2.000 2.010 1.899 1.945 33,396 -0.10(-5.12%)
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.