Advertisement
Advertisement
U.S. Markets open in 4 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Marin Software Incorporated (MRIN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.9100-0.1500 (-4.90%)
At close: 04:00PM EST
2.8000 -0.11 (-3.78%)
Pre-Market: 04:00AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 20223.06003.14002.88002.91002.9100310,600
Jan 26, 20223.22003.24002.98003.06003.0600400,400
Jan 25, 20223.04003.23002.90003.12003.1200644,200
Jan 24, 20222.99003.14002.81003.11003.1100761,000
Jan 21, 20223.21003.28003.07003.13003.1300449,100
Jan 20, 20223.35003.53003.24003.26003.2600520,200
Jan 19, 20223.43003.50003.30003.34003.3400417,900
Jan 18, 20223.46003.59003.38003.43003.4300569,800
Jan 14, 20223.45003.65003.40003.60003.6000837,500
Jan 13, 20223.89003.92003.54003.57003.57001,570,300
Jan 12, 20223.85003.91003.65003.77003.77002,491,100
Jan 11, 20223.62003.97003.58003.88003.88002,294,200
Jan 10, 20224.22004.25003.61003.67003.67005,769,700
Jan 07, 20224.32005.00004.12004.53004.530080,489,100
Jan 06, 20223.45003.59003.28003.45003.45005,405,500
Jan 05, 20223.74003.75003.38003.38003.3800466,100
Jan 04, 20223.81003.86003.59003.75003.7500287,400
Jan 03, 20223.73003.92003.66003.87003.8700413,500
Dec 31, 20213.93004.13003.66003.71003.7100626,900
Dec 30, 20213.80004.05003.80003.90003.9000442,800
Dec 29, 20213.93004.05003.70003.84003.8400813,800
Dec 28, 20214.29004.44003.80003.90003.90001,585,100
Dec 27, 20214.30005.28004.20004.33004.33004,004,700
Dec 23, 20214.48004.48004.27004.30004.3000385,200
Dec 22, 20214.35004.59004.31004.38004.3800478,300
Dec 21, 20214.10004.70004.10004.52004.52001,053,800
Dec 20, 20214.25004.32003.95004.10004.1000829,900
Dec 17, 20214.24004.51004.19004.35004.3500308,000
Dec 16, 20214.71004.75004.23004.33004.3300455,400
Dec 15, 20214.55004.74004.40004.70004.7000322,100
Dec 14, 20214.57004.67004.46004.57004.5700562,100
Dec 13, 20214.74004.85004.50004.62004.6200384,300
Dec 10, 20215.04005.14004.75004.81004.8100482,300
Dec 09, 20215.22005.60004.95005.04005.0400914,400
Dec 08, 20215.02005.45004.95005.29005.2900781,800
Dec 07, 20215.06005.35004.94005.07005.0700811,700
Dec 06, 20214.62005.05004.32004.90004.90001,058,900
Dec 03, 20214.99005.04004.61004.68004.6800568,000
Dec 02, 20214.80005.09004.66004.98004.9800494,700
Dec 01, 20215.20005.59004.72004.77004.77001,956,000
Nov 30, 20215.25005.39005.03005.17005.1700623,900
Nov 29, 20215.36005.50005.08005.39005.3900477,500
Nov 26, 20215.30005.44005.10005.31005.3100627,600
Nov 24, 20215.27005.67005.20005.65005.6500922,200
Nov 23, 20215.27005.48005.06005.31005.3100534,900
Nov 22, 20215.54005.55005.12005.39005.3900873,200
Nov 19, 20215.58005.61005.35005.45005.4500524,300
Nov 18, 20215.90005.99005.40005.54005.5400893,400
Nov 17, 20216.07006.12005.81005.89005.8900820,700
Nov 16, 20216.00006.34005.90006.11006.11001,124,000
Nov 15, 20216.26006.32006.02006.03006.0300611,900
Nov 12, 20216.16006.75006.02006.34006.34001,161,300
Nov 11, 20216.07006.25006.04006.11006.1100550,600
Nov 10, 20216.28006.64006.00006.03006.03001,386,700
Nov 09, 20216.60006.83006.30006.38006.3800951,900
Nov 08, 20217.38007.40006.51006.63006.63003,954,000
Nov 05, 20216.05008.12005.69007.37007.370010,674,300
Nov 04, 20216.51006.64006.25006.32006.3200797,700
Nov 03, 20216.20006.74006.20006.53006.5300743,400
Nov 02, 20216.46006.50006.09006.26006.2600712,400
Nov 01, 20216.32006.60006.31006.53006.5300548,500
Oct 29, 20216.45006.55006.29006.30006.3000363,100
Oct 28, 20216.24006.62006.21006.51006.5100568,300
Oct 27, 20216.37006.49006.20006.26006.2600529,000
Oct 26, 20216.90006.93006.32006.41006.4100837,300
Oct 25, 20216.41006.99006.31006.92006.9200716,500
Oct 22, 20216.77006.87006.35006.56006.56001,244,500
Oct 21, 20217.31007.65007.05007.07007.07001,152,600
Oct 20, 20217.37007.50007.27007.38007.3800704,900
Oct 19, 20217.51007.58007.20007.53007.5300822,100
Oct 18, 20217.34007.64007.26007.43007.4300778,400
Oct 15, 20217.36007.51007.20007.47007.4700903,500
Oct 14, 20217.75007.80007.13007.36007.36002,086,800
Oct 13, 20217.43007.72007.26007.65007.65001,072,300
Oct 12, 20217.88008.18007.44007.46007.46001,414,100
Oct 11, 20217.90008.32007.81007.94007.94001,260,100
Oct 08, 20218.06008.19007.70007.94007.94001,311,000
Oct 07, 20217.95008.60007.82008.10008.10003,007,500
Oct 06, 20217.58008.18007.32007.90007.90002,630,800
Oct 05, 20217.78008.20007.68007.89007.89001,334,600
Oct 04, 20218.34008.34007.65007.81007.81002,107,800
Oct 01, 20218.99008.99008.27008.57008.57001,848,800
Sep 30, 20218.23009.46008.22009.12009.12005,326,800
Sep 29, 20219.30009.30008.28008.36008.36004,303,200
Sep 28, 20219.980010.37009.25009.36009.36006,339,800
Sep 27, 202110.020011.15009.520010.500010.500021,574,700
Sep 24, 20218.380011.42008.220010.210010.210077,131,700
Sep 23, 20218.05008.68007.54008.54008.540019,136,300
Sep 22, 202110.580010.88008.43009.21009.2100145,982,500
Sep 21, 20215.20005.73005.10005.69005.690020,562,700
Sep 20, 20215.42005.46004.97005.06005.06001,192,200
Sep 17, 20215.69005.95005.61005.66005.66002,223,300
Sep 16, 20215.56005.73005.38005.54005.5400700,600
Sep 15, 20215.38005.73005.25005.59005.5900810,100
Sep 14, 20215.67005.77005.38005.40005.4000702,400
Sep 13, 20215.85005.91005.46005.71005.71001,043,700
Sep 10, 20216.10006.21005.80005.80005.8000950,400
Sep 09, 20215.91006.23005.91006.08006.08001,162,200
Sep 08, 20216.10006.14005.72005.90005.90001,407,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement