New Zealand markets closed

Marin Software Incorporated (MRIN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.78-0.29 (-4.10%)
As of 9:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20217.316.876.576.786.78217,003
21 Oct 20217.317.657.057.077.071,132,200
20 Oct 20217.377.507.277.387.38704,900
19 Oct 20217.517.587.207.537.53822,100
18 Oct 20217.347.647.267.437.43778,400
15 Oct 20217.367.517.207.477.47903,500
14 Oct 20217.757.807.137.367.362,086,800
13 Oct 20217.437.727.267.657.651,072,300
12 Oct 20217.888.187.447.467.461,414,100
11 Oct 20217.908.327.817.947.941,260,100
08 Oct 20218.068.197.707.947.941,311,000
07 Oct 20217.958.607.828.108.103,007,500
06 Oct 20217.588.187.327.907.902,630,800
05 Oct 20217.788.207.687.897.891,334,600
04 Oct 20218.348.347.657.817.812,107,800
01 Oct 20218.998.998.278.578.571,848,800
30 Sep 20218.239.468.229.129.125,326,800
29 Sep 20219.309.308.288.368.364,303,200
28 Sep 20219.9810.379.259.369.366,339,800
27 Sep 202110.0211.159.5210.5010.5021,574,700
24 Sep 20218.3811.428.2210.2110.2177,131,700
23 Sep 20218.058.687.548.548.5419,136,300
22 Sep 202110.5810.888.439.219.21145,982,500
21 Sep 20215.205.735.105.695.6920,562,700
20 Sep 20215.425.464.975.065.061,192,200
17 Sep 20215.695.955.615.665.662,223,300
16 Sep 20215.565.735.385.545.54700,600
15 Sep 20215.385.735.255.595.59810,100
14 Sep 20215.675.775.385.405.40702,400
13 Sep 20215.855.915.465.715.711,043,700
10 Sep 20216.106.215.805.805.80950,400
09 Sep 20215.916.235.916.086.081,162,200
08 Sep 20216.106.145.725.905.901,407,300
07 Sep 20215.956.285.956.216.211,490,900
03 Sep 20216.276.285.805.935.932,035,500
02 Sep 20216.446.566.206.276.271,994,900
01 Sep 20216.486.676.276.356.352,614,600
31 Aug 20216.396.776.256.666.663,326,000
30 Aug 20216.967.446.266.396.395,690,200
27 Aug 20215.787.805.776.926.9226,969,800
26 Aug 20215.906.285.555.755.753,219,100
25 Aug 20215.556.175.455.925.923,831,100
24 Aug 20215.806.195.385.555.554,704,600
23 Aug 20215.235.785.155.755.754,558,600
20 Aug 20215.695.855.115.495.4920,991,500
19 Aug 20215.105.384.714.814.815,367,900
18 Aug 20215.106.084.935.185.189,437,600
17 Aug 20215.155.234.915.115.111,384,400
16 Aug 20215.125.484.895.245.242,454,600
13 Aug 20215.535.615.005.185.182,885,500
12 Aug 20215.675.825.415.675.671,599,600
11 Aug 20215.845.925.515.635.632,000,400
10 Aug 20216.106.165.745.815.812,728,300
09 Aug 20215.986.555.825.985.984,589,100
06 Aug 20216.136.275.815.875.872,847,800
05 Aug 20215.986.595.756.156.155,639,400
04 Aug 20216.556.555.725.975.973,646,000
03 Aug 20216.827.046.416.686.684,468,200
02 Aug 20217.147.496.897.137.137,160,600
30 Jul 20216.369.506.198.288.2857,956,200
29 Jul 20216.947.156.436.466.462,366,700
28 Jul 20216.977.906.666.906.907,623,000
27 Jul 20217.207.286.316.866.863,546,200
26 Jul 20217.357.406.947.197.193,722,600
23 Jul 20218.539.157.707.847.848,102,400
22 Jul 202110.0610.558.388.498.4910,137,200
21 Jul 20218.0011.987.859.759.7546,195,100
20 Jul 20218.388.407.507.857.855,644,800
19 Jul 20218.299.417.668.168.1611,945,300
16 Jul 202110.7810.908.708.788.7811,114,400
15 Jul 202112.1612.469.659.979.978,195,800
14 Jul 202114.2315.0012.7613.6713.675,662,000
13 Jul 202115.5117.9614.1514.4114.4112,152,400
12 Jul 202117.3117.5013.8014.4514.456,108,000
09 Jul 202119.0320.9516.7817.3617.368,983,300
08 Jul 202116.3420.9015.6017.6617.6617,715,800
07 Jul 202120.0121.4817.4019.2419.2420,753,400
06 Jul 202127.1627.2621.5524.1424.1444,787,600
02 Jul 202121.4825.6018.8820.2920.29120,961,200
01 Jul 202111.8619.9511.5215.0815.08160,247,400
30 Jun 202113.2313.4710.2010.7310.7356,182,300
29 Jun 20219.3318.828.3117.3017.30354,519,500
28 Jun 20215.417.524.977.507.50300,295,600
25 Jun 20212.984.392.853.813.8172,703,700
24 Jun 20213.013.812.563.513.51196,248,900
23 Jun 20211.751.771.671.711.7115,332,000
22 Jun 20211.571.731.571.681.681,433,300
21 Jun 20211.631.691.571.571.57501,200
18 Jun 20211.591.671.551.641.64370,900
17 Jun 20211.641.651.581.601.60202,200
16 Jun 20211.581.721.541.641.641,058,200
15 Jun 20211.621.651.541.541.54184,200
14 Jun 20211.671.691.631.651.65107,800
11 Jun 20211.601.671.601.661.66291,900
10 Jun 20211.601.731.561.641.64940,700
09 Jun 20211.621.671.561.601.60508,200
08 Jun 20211.671.671.581.581.58259,000
07 Jun 20211.661.691.621.651.65205,400
04 Jun 20211.611.691.601.621.62207,200
03 Jun 20211.611.631.571.611.61147,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...