Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marin Software Inc (NQ: MRIN )

2.300 +0.010 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.34 40.62 37.50 39.96 553,665 +1.62(+4.23%)
Aug 30, 2021 41.76 44.64 37.56 38.34 947,596 -3.18(-7.66%)
Aug 27, 2021 34.68 46.80 34.62 41.52 4,507,220 +7.02(+20.35%)
Aug 26, 2021 35.40 37.68 33.30 34.50 527,922 -1.02(-2.87%)
Aug 25, 2021 33.30 37.02 32.70 35.52 638,073 +2.22(+6.67%)
Aug 24, 2021 34.80 37.14 32.28 33.30 783,380 -1.20(-3.48%)
Aug 23, 2021 31.38 34.68 30.90 34.50 758,521 +1.56(+4.74%)
Aug 20, 2021 34.14 35.10 30.66 32.94 3,505,630 +4.08(+14.14%)
Aug 19, 2021 30.60 32.28 28.26 28.86 847,570 -2.22(-7.14%)
Aug 18, 2021 30.60 36.48 29.58 31.08 1,571,823 +0.42(+1.37%)
Aug 17, 2021 30.90 31.38 29.46 30.66 230,638 -0.78(-2.48%)
Aug 16, 2021 30.72 32.88 29.34 31.44 412,463 +0.36(+1.16%)
Aug 13, 2021 33.18 33.66 30.00 31.08 481,321 -2.94(-8.64%)
Aug 12, 2021 34.02 34.93 32.46 34.02 266,829 +0.27(+0.80%)
Aug 11, 2021 35.04 35.52 33.06 33.75 331,012 -1.11(-3.18%)
Aug 10, 2021 36.60 36.96 34.44 34.86 453,191 -1.02(-2.84%)
Aug 09, 2021 35.88 39.30 34.92 35.88 762,343 +0.66(+1.87%)
Aug 06, 2021 36.78 37.62 34.86 35.22 476,999 -1.68(-4.55%)
Aug 05, 2021 35.88 39.54 34.50 36.90 939,387 +1.08(+3.02%)
Aug 04, 2021 39.30 39.30 34.32 35.82 604,388 -4.26(-10.63%)
Aug 03, 2021 40.92 42.24 38.46 40.08 744,125 -2.70(-6.31%)
Aug 02, 2021 42.84 44.94 41.34 42.78 1,191,367 -6.90(-13.89%)
Jul 30, 2021 38.16 56.94 37.14 49.68 9,726,462 +10.92(+28.17%)
Jul 29, 2021 41.64 42.90 38.58 38.76 393,377 -2.64(-6.38%)
Jul 28, 2021 41.82 47.40 39.96 41.40 1,268,779 +0.24(+0.58%)
Jul 27, 2021 43.20 43.68 37.86 41.16 590,736 -1.98(-4.59%)
Jul 26, 2021 44.10 44.40 41.64 43.14 619,134 -3.90(-8.29%)
Jul 23, 2021 51.18 54.90 46.20 47.04 1,350,408 -3.90(-7.66%)
Jul 22, 2021 60.36 63.30 50.28 50.94 1,669,256 -7.56(-12.92%)
Jul 21, 2021 48.00 71.88 47.10 58.50 7,672,468 +11.40(+24.20%)
Jul 20, 2021 50.27 50.40 45.00 47.10 935,448 -1.86(-3.80%)
Jul 19, 2021 49.20 56.46 45.96 48.96 1,987,770 -3.72(-7.06%)
Jul 16, 2021 64.68 65.40 52.20 52.68 1,852,397 -7.14(-11.94%)
Jul 15, 2021 72.96 74.76 57.90 59.82 1,363,047 -22.20(-27.07%)
Jul 14, 2021 85.38 90.00 76.56 82.02 941,962 -4.44(-5.14%)
Jul 13, 2021 93.06 107.76 84.90 86.46 2,025,823 -0.24(-0.28%)
Jul 12, 2021 103.86 105.00 82.80 86.70 1,015,122 -17.46(-16.76%)
Jul 09, 2021 114.17 125.70 100.65 104.16 1,497,218 -1.80(-1.70%)
Jul 08, 2021 98.04 125.40 93.60 105.96 2,948,610 -9.48(-8.21%)
Jul 07, 2021 120.06 128.88 104.40 115.44 3,447,988 -29.40(-20.30%)
Jul 06, 2021 162.96 163.56 129.30 144.84 7,438,805 +23.10(+18.97%)
Jul 02, 2021 128.88 153.60 113.28 121.74 20,222,338 +31.26(+34.55%)
Jul 01, 2021 71.16 119.70 69.12 90.48 26,680,122 +26.10(+40.54%)
Jun 30, 2021 79.38 80.82 61.20 64.38 9,353,333 -39.42(-37.98%)
Jun 29, 2021 55.98 112.92 49.86 103.80 59,005,980 +59.46(+134.10%)
Jun 28, 2021 32.46 45.12 29.82 44.34 49,101,588 +21.48(+93.96%)
Jun 25, 2021 17.88 26.34 17.10 22.86 12,117,301 +1.80(+8.55%)
Jun 24, 2021 18.06 22.86 15.36 21.06 32,666,298 +10.80(+105.26%)
Jun 23, 2021 10.50 10.62 10.02 10.26 2,446,179 +0.18(+1.79%)
Jun 22, 2021 9.420 10.38 9.420 10.08 237,779 +0.66(+7.01%)
Jun 21, 2021 9.780 10.14 9.420 9.420 83,305 -0.42(-4.27%)
Jun 18, 2021 9.540 10.02 9.420 9.840 61,824 +0.24(+2.50%)
Jun 17, 2021 9.840 9.908 9.481 9.600 33,696 -0.24(-2.44%)
Jun 16, 2021 9.480 10.32 9.240 9.840 175,134 +0.60(+6.49%)
Jun 15, 2021 9.720 9.900 9.240 9.240 30,699 -0.66(-6.67%)
Jun 14, 2021 10.02 10.14 9.780 9.900 17,966 -0.06(-0.60%)
Jun 11, 2021 9.600 10.02 9.600 9.960 48,652 +0.12(+1.22%)
Jun 10, 2021 9.600 10.38 9.345 9.840 156,779 +0.24(+2.50%)
Jun 09, 2021 9.720 10.02 9.360 9.600 84,643 +0.12(+1.27%)
Jun 08, 2021 10.02 10.04 9.480 9.480 43,147 -0.42(-4.24%)
Jun 07, 2021 9.960 10.14 9.720 9.900 34,230 +0.18(+1.85%)
Jun 04, 2021 9.660 10.14 9.628 9.720 34,531 +0.06(+0.62%)
Jun 03, 2021 9.660 9.750 9.420 9.660 24,594 +0.06(+0.63%)
Jun 02, 2021 9.480 9.780 9.480 9.600 16,127 +0.06(+0.63%)
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.