Skip to main content

Marin Software Inc (NQ: MRIN )

2.570 +0.090 (+3.63%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.430 2.720 2.360 2.570 144,603 +0.09(+3.63%)
Jul 11, 2024 2.300 2.600 2.280 2.480 329,885 -0.08(-3.13%)
Jul 10, 2024 2.200 3.390 2.180 2.560 5,763,602 +0.32(+14.29%)
Jul 09, 2024 2.250 2.350 2.230 2.240 18,096 -0.10(-4.27%)
Jul 08, 2024 2.300 2.340 2.260 2.340 11,737 +0.03(+1.30%)
Jul 05, 2024 2.250 2.380 2.250 2.310 10,553 +0.04(+1.54%)
Jul 03, 2024 2.290 2.330 2.251 2.275 7,291 -0.02(-0.66%)
Jul 02, 2024 2.270 2.340 2.270 2.290 17,012 -0.02(-0.87%)
Jul 01, 2024 2.270 2.340 2.270 2.310 15,403 -0.01(-0.43%)
Jun 28, 2024 2.280 2.390 2.280 2.320 12,688 -0.04(-1.69%)
Jun 27, 2024 2.250 2.370 2.240 2.360 20,400 +0.09(+3.96%)
Jun 26, 2024 2.330 2.410 2.258 2.270 27,485 -0.09(-3.81%)
Jun 25, 2024 2.220 2.360 2.110 2.360 98,548 +0.18(+8.26%)
Jun 24, 2024 2.090 2.210 2.090 2.180 28,223 +0.05(+2.11%)
Jun 21, 2024 2.130 2.160 2.080 2.135 22,192 -0.03(-1.16%)
Jun 20, 2024 2.190 2.231 2.130 2.160 53,816 -0.08(-3.57%)
Jun 18, 2024 2.310 2.330 2.230 2.240 30,327 -0.13(-5.49%)
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 2.710 117,872 +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%)
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.