New Zealand markets closed

Marin Software Incorporated (MRIN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.6600+0.0100 (+0.61%)
At close: 04:00PM EDT
1.7000 +0.04 (+2.41%)
After hours: 06:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221.66001.70001.65001.66001.660072,800
30 Jun 20221.66001.71001.58001.65001.6500134,200
29 Jun 20221.76001.77001.62001.69001.6900149,400
28 Jun 20221.84001.84001.71001.76001.7600120,100
27 Jun 20221.81001.84001.75001.78001.780077,100
24 Jun 20221.78001.85001.76001.84001.8400210,300
23 Jun 20221.73001.80001.73001.79001.7900110,100
22 Jun 20221.70001.81001.68001.75001.7500106,200
21 Jun 20221.81001.82001.73001.73001.7300186,300
17 Jun 20221.62001.78001.62001.73001.7300123,100
16 Jun 20221.71001.75001.67001.67001.6700135,200
15 Jun 20221.75001.84001.74001.79001.7900175,500
14 Jun 20221.72001.80001.72001.76001.7600124,400
13 Jun 20221.78001.81001.68001.75001.7500157,700
10 Jun 20221.93001.93001.82001.87001.8700278,700
09 Jun 20222.05002.08001.93001.95001.9500407,200
08 Jun 20222.00002.12001.97002.02002.0200691,800
07 Jun 20221.93002.01001.92001.95001.9500120,900
06 Jun 20222.08002.08001.92001.99001.9900151,900
03 Jun 20222.05002.05001.96002.00002.0000100,300
02 Jun 20221.92002.09001.92002.03002.0300177,000
01 Jun 20222.07002.11001.92001.96001.9600149,100
31 May 20222.13002.13002.02002.04002.0400105,500
27 May 20222.02002.14002.00002.10002.1000238,500
26 May 20221.96002.07001.96002.02002.0200218,400
25 May 20221.86002.00001.86001.95001.9500155,500
24 May 20221.94001.95001.87001.90001.9000184,000
23 May 20222.06002.07001.95001.98001.9800319,500
20 May 20222.15002.15001.99002.07002.0700211,300
19 May 20222.03002.16002.03002.08002.0800215,300
18 May 20222.06002.13002.02002.06002.0600182,000
17 May 20222.09002.14002.01002.12002.1200254,700
16 May 20222.03002.10002.00002.01002.0100171,300
13 May 20221.94002.06001.94002.05002.0500291,100
12 May 20221.77001.94001.73001.90001.9000299,400
11 May 20221.96002.02001.79001.82001.8200434,700
10 May 20221.90002.03001.88001.99001.9900268,200
09 May 20222.01002.04001.82001.88001.8800606,000
06 May 20222.21002.21002.02002.08002.0800295,800
05 May 20222.35002.35002.18002.18002.1800488,900
04 May 20222.30002.38002.18002.34002.3400365,700
03 May 20222.34002.37002.27002.29002.2900390,600
02 May 20222.26002.35002.26002.35002.3500165,800
29 Apr 20222.30002.38002.27002.29002.2900215,500
28 Apr 20222.37002.40002.22002.35002.3500311,000
27 Apr 20222.24002.38002.24002.28002.2800346,900
26 Apr 20222.38002.38002.25002.27002.2700209,600
25 Apr 20222.29002.43002.25002.42002.4200313,700
22 Apr 20222.28002.36002.24002.28002.2800274,700
21 Apr 20222.45002.50002.26002.31002.3100992,300
20 Apr 20222.54002.54002.42002.47002.4700217,700
19 Apr 20222.45002.56002.41002.50002.5000343,400
18 Apr 20222.47002.52002.41002.45002.4500353,500
14 Apr 20222.57002.60002.48002.51002.5100267,400
13 Apr 20222.55002.62002.50002.60002.6000284,500
12 Apr 20222.56002.59002.48002.50002.5000298,000
11 Apr 20222.48002.69002.38002.54002.54001,502,000
08 Apr 20222.68002.73002.53002.54002.5400691,800
07 Apr 20222.80002.80002.62002.71002.7100518,100
06 Apr 20222.77002.90002.67002.75002.75001,099,800
05 Apr 20222.95002.96002.76002.79002.7900825,500
04 Apr 20222.78003.14002.78002.98002.98001,731,300
01 Apr 20222.87002.94002.81002.83002.8300475,800
31 Mar 20222.93002.99002.78002.88002.88001,039,700
30 Mar 20223.02003.11002.95002.98002.98001,051,300
29 Mar 20223.17003.25002.86003.12003.12005,329,700
28 Mar 20222.68003.85002.60003.67003.670011,537,400
25 Mar 20222.75002.75002.66002.70002.7000380,900
24 Mar 20222.87002.87002.57002.75002.75001,111,600
23 Mar 20222.91002.99002.75002.77002.77001,363,000
22 Mar 20223.00003.10002.82002.95002.95001,146,900
21 Mar 20223.00003.09002.97003.01003.0100245,200
18 Mar 20222.98003.08002.97003.01003.0100217,400
17 Mar 20222.91003.01002.84002.98002.9800184,800
16 Mar 20222.69002.92002.69002.90002.9000379,700
15 Mar 20222.73002.77002.61002.68002.6800611,300
14 Mar 20222.95002.96002.68002.71002.7100341,600
11 Mar 20223.18003.19002.95002.95002.9500258,100
10 Mar 20223.06003.21003.05003.17003.1700348,900
09 Mar 20223.00003.16002.98003.12003.1200442,300
08 Mar 20222.82002.97002.70002.94002.9400539,500
07 Mar 20222.99003.05002.85002.85002.8500442,200
04 Mar 20223.04003.14002.98003.05003.0500299,000
03 Mar 20223.02003.17002.97003.09003.0900630,100
02 Mar 20223.06003.06002.94003.01003.0100424,900
01 Mar 20223.04003.17002.98003.03003.0300695,100
28 Feb 20223.01003.11002.97003.10003.1000775,800
25 Feb 20223.17003.22002.91003.07003.07001,374,900
24 Feb 20223.10003.62003.01003.54003.54001,456,900
23 Feb 20223.70003.74003.31003.35003.35001,125,700
22 Feb 20223.47003.69003.40003.66003.66001,170,300
18 Feb 20223.61003.87003.33003.76003.76004,142,800
17 Feb 20223.91004.27003.65003.76003.760072,747,000
16 Feb 20223.30003.34003.18003.27003.27003,205,500
15 Feb 20223.26003.34003.19003.30003.3000242,700
14 Feb 20223.14003.29003.12003.15003.1500212,600
11 Feb 20223.30003.44003.14003.18003.1800300,800
10 Feb 20223.34003.49003.28003.32003.3200312,500
09 Feb 20223.29003.40003.21003.38003.3800471,800
08 Feb 20223.20003.30003.15003.27003.2700190,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...